Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
4.320
-0.100 (-2.26%)
At close: Apr 28, 2026, 4:00 PM EDT
4.351
+0.031 (0.72%)
After-hours: Apr 28, 2026, 7:12 PM EDT
Genius Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.35 | 4.43 | 4.24 | 4.32 | 4.32 | -2.26% | 4,964,918 |
| Apr 27, 2026 | 4.40 | 4.49 | 4.36 | 4.42 | 4.42 | -1.12% | 2,960,393 |
| Apr 24, 2026 | 4.35 | 4.50 | 4.28 | 4.47 | 4.47 | 2.76% | 2,754,498 |
| Apr 23, 2026 | 4.45 | 4.50 | 4.23 | 4.35 | 4.35 | -3.33% | 3,504,401 |
| Apr 22, 2026 | 4.69 | 4.72 | 4.40 | 4.50 | 4.50 | -3.23% | 4,803,475 |
| Apr 21, 2026 | 4.86 | 5.01 | 4.65 | 4.65 | 4.65 | -4.32% | 3,713,553 |
| Apr 20, 2026 | 4.85 | 4.98 | 4.75 | 4.86 | 4.86 | -0.61% | 3,505,086 |
| Apr 17, 2026 | 4.85 | 5.05 | 4.83 | 4.89 | 4.89 | 2.52% | 7,028,390 |
| Apr 16, 2026 | 4.81 | 4.90 | 4.65 | 4.77 | 4.77 | -0.83% | 5,125,232 |
| Apr 15, 2026 | 4.30 | 4.82 | 4.30 | 4.81 | 4.81 | 12.65% | 6,669,689 |
| Apr 14, 2026 | 4.20 | 4.35 | 4.18 | 4.27 | 4.27 | 3.14% | 3,623,680 |
| Apr 13, 2026 | 3.86 | 4.15 | 3.83 | 4.14 | 4.14 | 5.61% | 4,010,152 |
| Apr 10, 2026 | 4.09 | 4.11 | 3.87 | 3.92 | 3.92 | -3.69% | 6,081,528 |
| Apr 9, 2026 | 4.30 | 4.31 | 4.03 | 4.07 | 4.07 | -7.08% | 4,691,941 |
| Apr 8, 2026 | 4.44 | 4.47 | 4.33 | 4.38 | 4.38 | 3.55% | 3,531,760 |
| Apr 7, 2026 | 4.40 | 4.44 | 4.18 | 4.23 | 4.23 | -4.30% | 3,929,767 |
| Apr 6, 2026 | 4.53 | 4.59 | 4.41 | 4.42 | 4.42 | -3.07% | 2,623,445 |
| Apr 2, 2026 | 4.43 | 4.59 | 4.35 | 4.56 | 4.56 | 0.44% | 6,779,912 |
| Apr 1, 2026 | 4.50 | 4.65 | 4.47 | 4.54 | 4.54 | 2.48% | 4,222,866 |
| Mar 31, 2026 | 4.33 | 4.50 | 4.31 | 4.43 | 4.43 | 4.48% | 6,171,283 |
| Mar 30, 2026 | 4.30 | 4.38 | 4.19 | 4.24 | 4.24 | -2.08% | 3,654,743 |
| Mar 27, 2026 | 4.35 | 4.38 | 4.20 | 4.33 | 4.33 | -1.81% | 4,893,307 |
| Mar 26, 2026 | 4.57 | 4.68 | 4.40 | 4.41 | 4.41 | -4.13% | 5,228,261 |
| Mar 25, 2026 | 4.61 | 4.70 | 4.43 | 4.60 | 4.60 | 1.32% | 7,761,905 |
| Mar 24, 2026 | 4.63 | 4.72 | 4.46 | 4.54 | 4.54 | -3.40% | 6,039,186 |
| Mar 23, 2026 | 4.64 | 4.77 | 4.52 | 4.70 | 4.70 | 3.75% | 4,813,749 |
| Mar 20, 2026 | 4.77 | 4.80 | 4.51 | 4.53 | 4.53 | -3.62% | 5,921,552 |
| Mar 19, 2026 | 4.75 | 4.83 | 4.64 | 4.70 | 4.70 | -1.47% | 6,380,673 |
| Mar 18, 2026 | 4.96 | 5.00 | 4.76 | 4.77 | 4.77 | -4.41% | 7,576,302 |
| Mar 17, 2026 | 5.28 | 5.37 | 4.98 | 4.99 | 4.99 | -4.04% | 6,502,476 |
| Mar 16, 2026 | 5.27 | 5.49 | 5.17 | 5.20 | 5.20 | -2.44% | 6,308,817 |
| Mar 13, 2026 | 5.38 | 5.53 | 5.15 | 5.33 | 5.33 | 3.09% | 9,232,405 |
| Mar 12, 2026 | 5.15 | 5.41 | 5.03 | 5.17 | 5.17 | -0.77% | 7,862,446 |
| Mar 11, 2026 | 5.19 | 5.31 | 4.96 | 5.21 | 5.21 | 0.58% | 6,505,275 |
| Mar 10, 2026 | 5.38 | 5.39 | 5.14 | 5.18 | 5.18 | -3.90% | 6,127,039 |
| Mar 9, 2026 | 5.27 | 5.52 | 5.12 | 5.39 | 5.39 | - | 7,490,669 |
| Mar 6, 2026 | 5.80 | 5.85 | 5.36 | 5.39 | 5.39 | -8.02% | 6,132,544 |
| Mar 5, 2026 | 5.85 | 6.13 | 5.60 | 5.86 | 5.86 | -2.98% | 9,964,610 |
| Mar 4, 2026 | 6.59 | 6.75 | 6.01 | 6.04 | 6.04 | -6.65% | 12,130,625 |
| Mar 3, 2026 | 6.19 | 6.65 | 5.98 | 6.47 | 6.47 | 1.57% | 7,969,858 |
| Mar 2, 2026 | 6.02 | 6.44 | 5.98 | 6.37 | 6.37 | 2.58% | 4,734,319 |
| Feb 27, 2026 | 6.11 | 6.35 | 6.06 | 6.21 | 6.21 | -2.82% | 3,266,046 |
| Feb 26, 2026 | 6.00 | 6.45 | 5.92 | 6.39 | 6.39 | 7.94% | 5,037,186 |
| Feb 25, 2026 | 5.90 | 5.99 | 5.71 | 5.92 | 5.92 | 1.37% | 2,512,369 |
| Feb 24, 2026 | 5.76 | 5.99 | 5.68 | 5.84 | 5.84 | 1.92% | 3,452,672 |
| Feb 23, 2026 | 6.09 | 6.13 | 5.71 | 5.73 | 5.73 | -6.22% | 5,005,630 |
| Feb 20, 2026 | 6.35 | 6.45 | 6.10 | 6.11 | 6.11 | -4.68% | 3,054,203 |
| Feb 19, 2026 | 6.15 | 6.43 | 6.05 | 6.41 | 6.41 | 2.07% | 4,220,877 |
| Feb 18, 2026 | 5.70 | 6.39 | 5.70 | 6.28 | 6.28 | 8.46% | 10,982,979 |
| Feb 17, 2026 | 5.83 | 5.89 | 5.75 | 5.79 | 5.79 | - | 6,774,096 |
| Feb 13, 2026 | 6.13 | 6.33 | 5.76 | 5.79 | 5.79 | -4.14% | 6,962,938 |
| Feb 12, 2026 | 6.24 | 6.27 | 5.91 | 6.04 | 6.04 | -1.79% | 8,162,868 |
| Feb 11, 2026 | 6.26 | 6.37 | 6.03 | 6.15 | 6.15 | -1.76% | 7,856,780 |
| Feb 10, 2026 | 6.42 | 6.67 | 6.20 | 6.26 | 6.26 | -1.26% | 7,552,456 |
| Feb 9, 2026 | 6.20 | 6.45 | 6.05 | 6.34 | 6.34 | 4.11% | 13,155,952 |
| Feb 6, 2026 | 6.32 | 6.50 | 6.02 | 6.09 | 6.09 | -1.62% | 22,247,014 |
| Feb 5, 2026 | 8.51 | 8.70 | 6.00 | 6.19 | 6.19 | -27.52% | 38,114,847 |
| Feb 4, 2026 | 8.23 | 8.62 | 8.01 | 8.54 | 8.54 | 3.89% | 8,778,876 |
| Feb 3, 2026 | 8.38 | 8.50 | 8.13 | 8.22 | 8.22 | -2.03% | 6,197,573 |
| Feb 2, 2026 | 8.80 | 8.81 | 8.35 | 8.39 | 8.39 | -3.56% | 5,597,235 |
| Jan 30, 2026 | 9.20 | 9.33 | 8.64 | 8.70 | 8.70 | -5.95% | 5,349,294 |
| Jan 29, 2026 | 9.28 | 9.39 | 9.17 | 9.25 | 9.25 | -0.54% | 3,528,994 |
| Jan 28, 2026 | 9.61 | 9.75 | 9.30 | 9.30 | 9.30 | -2.21% | 3,257,563 |
| Jan 27, 2026 | 9.53 | 9.60 | 9.36 | 9.51 | 9.51 | -0.42% | 3,421,148 |
| Jan 26, 2026 | 9.70 | 9.81 | 9.39 | 9.55 | 9.55 | -1.24% | 4,794,656 |
| Jan 23, 2026 | 9.67 | 9.72 | 9.52 | 9.67 | 9.67 | 0.94% | 4,516,414 |
| Jan 22, 2026 | 9.70 | 9.97 | 9.50 | 9.58 | 9.58 | -1.54% | 5,235,240 |
| Jan 21, 2026 | 9.82 | 9.89 | 9.69 | 9.73 | 9.73 | 0.10% | 4,094,128 |
| Jan 20, 2026 | 9.69 | 9.96 | 9.69 | 9.72 | 9.72 | -1.72% | 3,854,449 |
| Jan 16, 2026 | 10.22 | 10.28 | 9.83 | 9.89 | 9.89 | -4.07% | 4,288,123 |
| Jan 15, 2026 | 10.00 | 10.43 | 9.88 | 10.31 | 10.31 | 4.14% | 4,771,381 |
| Jan 14, 2026 | 10.15 | 10.18 | 9.77 | 9.90 | 9.90 | -2.85% | 5,465,004 |
| Jan 13, 2026 | 10.26 | 10.33 | 9.93 | 10.19 | 10.19 | -0.39% | 3,262,851 |
| Jan 12, 2026 | 10.65 | 10.65 | 10.14 | 10.23 | 10.23 | -4.39% | 4,317,031 |
| Jan 9, 2026 | 11.02 | 11.23 | 10.41 | 10.70 | 10.70 | 1.52% | 7,332,716 |
| Jan 8, 2026 | 10.30 | 10.60 | 10.26 | 10.54 | 10.54 | 1.74% | 3,306,483 |
| Jan 7, 2026 | 10.63 | 10.70 | 10.12 | 10.36 | 10.36 | -1.89% | 3,702,394 |
| Jan 6, 2026 | 11.23 | 11.23 | 10.55 | 10.56 | 10.56 | -6.22% | 4,373,118 |
| Jan 5, 2026 | 10.83 | 11.28 | 10.70 | 11.26 | 11.26 | 4.45% | 3,599,974 |
| Jan 2, 2026 | 11.10 | 11.10 | 10.65 | 10.78 | 10.78 | -2.18% | 2,475,826 |
| Dec 31, 2025 | 11.35 | 11.37 | 10.96 | 11.02 | 11.02 | -3.08% | 2,978,909 |
| Dec 30, 2025 | 11.00 | 11.47 | 10.94 | 11.37 | 11.37 | 3.93% | 4,254,617 |
| Dec 29, 2025 | 10.84 | 10.97 | 10.77 | 10.94 | 10.94 | 0.55% | 6,383,977 |
| Dec 26, 2025 | 10.81 | 10.96 | 10.77 | 10.88 | 10.88 | 1.02% | 1,588,839 |
| Dec 24, 2025 | 10.86 | 10.95 | 10.67 | 10.77 | 10.77 | -0.46% | 1,044,315 |
| Dec 23, 2025 | 10.77 | 10.85 | 10.59 | 10.82 | 10.82 | - | 2,790,240 |
| Dec 22, 2025 | 10.78 | 11.02 | 10.78 | 10.82 | 10.82 | 0.19% | 2,929,622 |
| Dec 19, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | 0.19% | 3,633,494 |
| Dec 18, 2025 | 10.85 | 11.05 | 10.69 | 10.78 | 10.78 | 0.94% | 2,595,082 |
| Dec 17, 2025 | 10.63 | 10.97 | 10.62 | 10.68 | 10.68 | 0.19% | 2,849,773 |
| Dec 16, 2025 | 10.68 | 10.72 | 10.54 | 10.66 | 10.66 | - | 2,613,615 |
| Dec 15, 2025 | 11.00 | 11.00 | 10.56 | 10.66 | 10.66 | -2.74% | 3,517,952 |
| Dec 12, 2025 | 11.05 | 11.23 | 10.93 | 10.96 | 10.96 | -0.90% | 4,196,083 |
| Dec 11, 2025 | 10.68 | 11.12 | 10.68 | 11.06 | 11.06 | 3.75% | 3,746,390 |
| Dec 10, 2025 | 10.75 | 10.80 | 10.65 | 10.66 | 10.66 | -0.84% | 2,707,097 |
| Dec 9, 2025 | 10.71 | 10.84 | 10.53 | 10.75 | 10.75 | 0.56% | 4,092,946 |
| Dec 8, 2025 | 10.90 | 11.03 | 10.65 | 10.69 | 10.69 | -1.29% | 3,994,621 |
| Dec 5, 2025 | 11.24 | 11.39 | 10.78 | 10.83 | 10.83 | -3.56% | 4,472,499 |
| Dec 4, 2025 | 11.56 | 11.56 | 10.87 | 11.23 | 11.23 | -0.80% | 7,710,038 |
| Dec 3, 2025 | 10.71 | 11.58 | 10.63 | 11.32 | 11.32 | 11.97% | 17,939,980 |