Genius Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.15	12.17	11.90	12.03	-	0.25%	1,940,376
Oct 23, 2025	11.88	12.12	11.87	12.00	12.00	1.52%	3,843,783
Oct 22, 2025	11.87	12.06	11.67	11.82	11.82	-0.42%	3,336,387
Oct 21, 2025	11.76	12.02	11.69	11.87	11.87	0.76%	3,102,319
Oct 20, 2025	11.94	12.10	11.59	11.78	11.78	-1.26%	3,066,969
Oct 17, 2025	11.87	11.96	11.55	11.93	11.93	-0.17%	6,993,675
Oct 16, 2025	12.33	12.39	11.91	11.95	11.95	-2.37%	3,102,735
Oct 15, 2025	11.74	12.25	11.74	12.24	12.24	4.44%	5,770,051
Oct 14, 2025	11.45	11.93	11.33	11.72	11.72	1.30%	3,177,705
Oct 13, 2025	11.54	11.78	11.53	11.57	11.57	0.70%	3,247,574
Oct 10, 2025	12.03	12.03	11.44	11.49	11.49	-4.33%	6,309,246
Oct 9, 2025	11.71	12.06	11.71	12.01	12.01	1.52%	3,500,151
Oct 8, 2025	11.62	12.05	11.37	11.83	11.83	2.60%	5,125,543
Oct 7, 2025	11.75	11.80	11.28	11.53	11.53	-2.21%	6,850,106
Oct 6, 2025	12.00	12.02	11.59	11.79	11.79	-1.34%	4,689,216
Oct 3, 2025	11.90	12.20	11.89	11.95	11.95	0.08%	5,192,479
Oct 2, 2025	12.04	12.07	11.76	11.94	11.94	-1.16%	7,508,810
Oct 1, 2025	12.34	12.69	12.07	12.08	12.08	-2.42%	5,591,263
Sep 30, 2025	13.43	13.50	12.09	12.38	12.38	-7.82%	10,376,549
Sep 29, 2025	12.94	13.53	12.77	13.43	13.43	5.33%	6,774,431
Sep 26, 2025	12.83	12.83	12.64	12.75	12.75	-	1,611,322
Sep 25, 2025	12.84	12.94	12.46	12.75	12.75	-2.75%	4,434,167
Sep 24, 2025	13.20	13.25	12.84	13.11	13.11	-0.46%	3,671,552
Sep 23, 2025	12.84	13.69	12.75	13.17	13.17	2.49%	5,069,170
Sep 22, 2025	12.75	12.88	12.56	12.85	12.85	0.47%	3,315,543
Sep 19, 2025	12.60	12.80	12.49	12.79	12.79	1.67%	4,686,646
Sep 18, 2025	12.26	12.62	12.23	12.58	12.58	2.44%	5,158,511
Sep 17, 2025	12.29	12.36	12.08	12.28	12.28	0.08%	5,251,763
Sep 16, 2025	12.35	12.42	12.09	12.27	12.27	-1.60%	3,633,328
Sep 15, 2025	12.58	12.61	12.40	12.47	12.47	-0.08%	3,571,619
Sep 12, 2025	12.60	12.60	12.39	12.48	12.48	-1.03%	2,769,099
Sep 11, 2025	12.56	12.76	12.50	12.61	12.61	0.40%	4,821,702
Sep 10, 2025	12.80	12.84	12.53	12.56	12.56	-2.03%	7,224,976
Sep 9, 2025	12.80	12.93	12.58	12.82	12.82	0.39%	5,642,916
Sep 8, 2025	13.53	13.60	12.70	12.77	12.77	-5.41%	8,723,403
Sep 5, 2025	13.63	13.73	13.21	13.50	13.50	-0.37%	4,208,235
Sep 4, 2025	13.06	13.59	13.06	13.55	13.55	3.75%	6,618,320
Sep 3, 2025	12.97	13.60	12.92	13.06	13.06	3.49%	6,463,346
Sep 2, 2025	12.52	12.87	12.31	12.62	12.62	-1.33%	2,333,942
Aug 29, 2025	12.81	12.83	12.63	12.79	12.79	-0.31%	2,176,121
Aug 28, 2025	12.75	13.11	12.74	12.83	12.83	0.08%	4,295,427
Aug 27, 2025	13.00	13.09	12.70	12.82	12.82	-1.69%	4,244,441
Aug 26, 2025	13.00	13.25	12.98	13.04	13.04	0.85%	2,882,868
Aug 25, 2025	12.88	13.06	12.83	12.93	12.93	0.39%	3,196,619
Aug 22, 2025	12.65	12.89	12.27	12.88	12.88	1.82%	6,485,254
Aug 21, 2025	12.66	12.86	12.58	12.65	12.65	0.08%	3,589,111
Aug 20, 2025	12.56	12.68	12.31	12.64	12.64	0.16%	4,594,022
Aug 19, 2025	12.91	12.97	12.55	12.62	12.62	-2.40%	6,451,815
Aug 18, 2025	12.89	13.10	12.85	12.93	12.93	0.15%	4,821,608
Aug 15, 2025	12.97	13.09	12.72	12.91	12.91	-	5,235,748