Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
12.03
+0.03 (0.25%)
At close: Oct 24, 2025, 4:00 PM EDT
12.20
+0.17 (1.41%)
After-hours: Oct 24, 2025, 7:34 PM EDT
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 |