Genius Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	10.23	10.42	10.09	10.11	10.11	-1.08%	6,157,291
Dec 1, 2025	9.85	10.24	9.82	10.22	10.22	1.49%	4,706,823
Nov 28, 2025	9.87	10.20	9.86	10.07	10.07	2.13%	3,247,440
Nov 26, 2025	9.81	10.07	9.77	9.86	9.86	-0.40%	3,871,278
Nov 25, 2025	9.22	10.00	9.19	9.90	9.90	8.32%	8,004,422