Genius Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	11.90	12.20	11.89	12.10	-	1.34%	2,702,961
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
Aug 14, 2025	12.58	12.98	12.56	12.91	12.91	-0.15%	4,454,330
Aug 13, 2025	12.85	12.94	12.42	12.93	12.93	1.49%	6,372,389
Aug 12, 2025	12.85	12.93	12.43	12.74	12.74	1.76%	3,750,234
Aug 11, 2025	12.40	12.75	12.25	12.52	12.52	1.05%	6,168,846
Aug 8, 2025	12.00	12.39	11.82	12.39	12.39	3.60%	5,843,730
Aug 7, 2025	11.93	12.31	11.69	11.96	11.96	2.49%	6,733,150
Aug 6, 2025	12.45	12.45	11.24	11.67	11.67	-4.50%	13,141,780
Aug 5, 2025	12.13	12.36	11.71	12.22	12.22	1.16%	9,928,419
Aug 4, 2025	11.77	12.45	11.77	12.08	12.08	3.42%	10,750,154
Aug 1, 2025	11.00	11.84	10.71	11.68	11.68	3.82%	7,536,613
Jul 31, 2025	11.40	11.65	11.15	11.25	11.25	-	6,074,502
Jul 30, 2025	10.42	11.67	10.36	11.25	11.25	10.62%	11,572,457
Jul 29, 2025	10.46	10.46	10.14	10.17	10.17	-1.45%	5,360,198
Jul 28, 2025	10.65	10.69	10.28	10.32	10.32	-3.01%	2,777,667
Jul 25, 2025	10.85	10.92	10.62	10.64	10.64	-0.84%	2,191,487