Genius Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	12.80	12.84	12.53	12.56	-	-2.03%	7,224,143
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
Jul 24, 2025	10.95	10.95	10.66	10.73	10.73	-2.10%	2,889,936
Jul 23, 2025	10.67	10.96	10.61	10.96	10.96	2.91%	3,375,374
Jul 22, 2025	11.02	11.09	10.41	10.65	10.65	-3.88%	4,764,320
Jul 21, 2025	11.74	11.74	10.97	11.08	11.08	-2.55%	5,064,368
Jul 18, 2025	11.09	11.56	11.05	11.37	11.37	4.60%	9,253,498
Jul 17, 2025	10.77	11.07	10.77	10.87	10.87	0.74%	4,726,070
Jul 16, 2025	10.33	10.99	10.31	10.79	10.79	5.47%	6,433,481
Jul 15, 2025	10.34	10.40	10.19	10.23	10.23	-0.87%	2,728,437
Jul 14, 2025	10.20	10.38	10.15	10.32	10.32	0.58%	3,256,353
Jul 11, 2025	10.44	10.64	10.23	10.26	10.26	-2.19%	4,113,345
Jul 10, 2025	10.90	10.98	10.45	10.49	10.49	-3.58%	3,589,090
Jul 9, 2025	10.72	10.99	10.43	10.88	10.88	4.21%	6,320,516
Jul 8, 2025	10.09	10.45	9.93	10.44	10.44	4.19%	3,224,947
Jul 7, 2025	9.88	10.04	9.82	10.02	10.02	-0.30%	4,570,601
Jul 3, 2025	9.74	10.05	9.71	10.05	10.05	3.18%	1,751,626
Jul 2, 2025	10.00	10.20	9.65	9.74	9.74	-3.56%	5,575,396
Jul 1, 2025	10.47	10.63	10.08	10.10	10.10	-2.88%	5,922,809