Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
9.48
+0.08 (0.85%)
At close: Jun 6, 2025, 4:00 PM
9.51
+0.03 (0.32%)
After-hours: Jun 6, 2025, 7:01 PM EDT
Genius Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.46 | 9.68 | 9.37 | 9.48 | 9.48 | 0.85% | 3,082,754 |
| Jun 5, 2025 | 9.52 | 9.66 | 9.30 | 9.40 | 9.40 | -1.36% | 2,494,153 |
| Jun 4, 2025 | 9.46 | 9.57 | 9.31 | 9.53 | 9.53 | 0.95% | 2,463,115 |
| Jun 3, 2025 | 9.44 | 9.47 | 9.30 | 9.44 | 9.44 | 0.21% | 4,411,367 |
| Jun 2, 2025 | 9.58 | 9.65 | 9.32 | 9.42 | 9.42 | -1.77% | 2,714,198 |
| May 30, 2025 | 9.70 | 9.76 | 9.49 | 9.59 | 9.59 | -1.64% | 4,775,870 |
| May 29, 2025 | 10.09 | 10.15 | 9.72 | 9.75 | 9.75 | -2.99% | 3,724,564 |
| May 28, 2025 | 10.00 | 10.08 | 9.87 | 10.05 | 10.05 | 0.70% | 4,457,423 |
| May 27, 2025 | 10.16 | 10.27 | 9.86 | 9.98 | 9.98 | -1.19% | 4,324,180 |
| May 23, 2025 | 9.75 | 10.49 | 9.74 | 10.10 | 10.10 | 2.23% | 5,123,328 |
| May 22, 2025 | 9.83 | 9.99 | 9.67 | 9.88 | 9.88 | 0.30% | 3,902,651 |
| May 21, 2025 | 10.01 | 10.23 | 9.84 | 9.85 | 9.85 | -0.81% | 4,657,258 |
| May 20, 2025 | 10.02 | 10.08 | 9.81 | 9.93 | 9.93 | -1.00% | 2,372,330 |
| May 19, 2025 | 9.79 | 10.03 | 9.75 | 10.03 | 10.03 | 1.31% | 2,973,716 |
| May 16, 2025 | 10.00 | 10.25 | 9.83 | 9.90 | 9.90 | -1.00% | 3,115,918 |
| May 15, 2025 | 10.14 | 10.18 | 9.79 | 10.00 | 10.00 | -0.99% | 2,651,568 |
| May 14, 2025 | 10.37 | 10.51 | 10.02 | 10.10 | 10.10 | -2.42% | 16,952,655 |
| May 13, 2025 | 10.32 | 10.73 | 10.30 | 10.35 | 10.35 | 0.29% | 3,324,370 |
| May 12, 2025 | 10.69 | 10.79 | 10.16 | 10.32 | 10.32 | -0.48% | 3,169,950 |
| May 9, 2025 | 10.25 | 10.61 | 10.20 | 10.37 | 10.37 | 1.47% | 2,966,987 |
| May 8, 2025 | 10.23 | 10.53 | 9.91 | 10.22 | 10.22 | 0.69% | 4,319,608 |
| May 7, 2025 | 10.45 | 10.62 | 10.02 | 10.15 | 10.15 | -3.52% | 5,673,372 |
| May 6, 2025 | 9.68 | 10.63 | 9.31 | 10.52 | 10.52 | -4.45% | 14,692,429 |
| May 5, 2025 | 10.85 | 11.40 | 10.85 | 11.01 | 11.01 | -0.36% | 7,290,241 |
| May 2, 2025 | 10.87 | 11.09 | 10.78 | 11.05 | 11.05 | 2.41% | 4,711,511 |
| May 1, 2025 | 10.93 | 10.96 | 10.65 | 10.79 | 10.79 | - | 2,571,009 |
| Apr 30, 2025 | 10.60 | 10.92 | 10.53 | 10.79 | 10.79 | -1.19% | 3,630,059 |
| Apr 29, 2025 | 10.82 | 11.00 | 10.64 | 10.92 | 10.92 | 1.20% | 1,806,313 |
| Apr 28, 2025 | 10.85 | 10.93 | 10.67 | 10.79 | 10.79 | -0.28% | 3,701,163 |
| Apr 25, 2025 | 10.58 | 10.82 | 10.52 | 10.82 | 10.82 | 2.46% | 3,102,167 |
| Apr 24, 2025 | 10.45 | 10.61 | 10.27 | 10.56 | 10.56 | 0.86% | 2,438,400 |
| Apr 23, 2025 | 10.77 | 10.85 | 10.31 | 10.47 | 10.47 | 1.45% | 3,691,541 |
| Apr 22, 2025 | 10.05 | 10.54 | 9.93 | 10.32 | 10.32 | 4.56% | 3,675,329 |
| Apr 21, 2025 | 10.35 | 10.39 | 9.75 | 9.87 | 9.87 | -4.45% | 2,004,771 |
| Apr 17, 2025 | 10.34 | 10.43 | 10.11 | 10.33 | 10.33 | 1.08% | 3,471,285 |
| Apr 16, 2025 | 9.95 | 10.32 | 9.90 | 10.22 | 10.22 | 0.59% | 3,990,572 |
| Apr 15, 2025 | 9.94 | 10.23 | 9.85 | 10.16 | 10.16 | 2.42% | 3,207,632 |
| Apr 14, 2025 | 9.84 | 10.02 | 9.59 | 9.92 | 9.92 | 3.66% | 3,784,816 |
| Apr 11, 2025 | 9.44 | 9.61 | 9.12 | 9.57 | 9.57 | 0.84% | 2,346,415 |
| Apr 10, 2025 | 9.46 | 9.67 | 9.16 | 9.49 | 9.49 | -0.94% | 2,707,735 |
| Apr 9, 2025 | 8.60 | 9.85 | 8.50 | 9.58 | 9.58 | 10.50% | 3,268,253 |
| Apr 8, 2025 | 9.35 | 9.37 | 8.52 | 8.67 | 8.67 | -2.58% | 3,284,075 |
| Apr 7, 2025 | 8.31 | 9.58 | 8.15 | 8.90 | 8.90 | 1.37% | 2,939,121 |
| Apr 4, 2025 | 9.09 | 9.09 | 8.45 | 8.78 | 8.78 | -7.48% | 5,086,344 |
| Apr 3, 2025 | 9.57 | 9.75 | 9.22 | 9.49 | 9.49 | -7.32% | 4,578,205 |
| Apr 2, 2025 | 9.86 | 10.28 | 9.86 | 10.24 | 10.24 | 2.09% | 3,227,287 |
| Apr 1, 2025 | 10.00 | 10.20 | 9.71 | 10.03 | 10.03 | 0.20% | 2,691,464 |
| Mar 31, 2025 | 9.90 | 10.10 | 9.53 | 10.01 | 10.01 | -1.38% | 3,010,587 |
| Mar 28, 2025 | 10.75 | 10.93 | 10.01 | 10.15 | 10.15 | -6.37% | 3,845,160 |
| Mar 27, 2025 | 10.55 | 10.99 | 10.36 | 10.84 | 10.84 | 1.98% | 4,114,235 |