Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
11.37
+0.50 (4.60%)
At close: Jul 18, 2025, 4:00 PM
11.50
+0.13 (1.12%)
After-hours: Jul 18, 2025, 7:58 PM EDT
Genius Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 10.52 | 10.73 | 10.29 | 10.40 | 10.40 | 0.19% | 4,151,074 |
| Jun 27, 2025 | 10.42 | 10.51 | 10.19 | 10.38 | 10.38 | 0.19% | 38,671,194 |
| Jun 26, 2025 | 10.08 | 10.41 | 10.00 | 10.36 | 10.36 | 3.70% | 3,596,162 |
| Jun 25, 2025 | 10.26 | 10.39 | 9.92 | 9.99 | 9.99 | -0.89% | 3,420,855 |
| Jun 24, 2025 | 9.82 | 10.15 | 9.74 | 10.08 | 10.08 | 3.60% | 4,398,262 |
| Jun 23, 2025 | 9.53 | 9.82 | 9.38 | 9.73 | 9.73 | 1.25% | 2,717,666 |
| Jun 20, 2025 | 10.06 | 10.08 | 9.60 | 9.61 | 9.61 | -3.22% | 2,491,247 |
| Jun 18, 2025 | 9.63 | 9.93 | 9.51 | 9.93 | 9.93 | 3.22% | 3,081,942 |
| Jun 17, 2025 | 9.77 | 9.79 | 9.48 | 9.62 | 9.62 | -2.53% | 2,799,832 |
| Jun 16, 2025 | 9.86 | 10.02 | 9.77 | 9.87 | 9.87 | 0.92% | 3,912,105 |
| Jun 13, 2025 | 10.28 | 10.50 | 9.67 | 9.78 | 9.78 | -6.59% | 6,250,213 |
| Jun 12, 2025 | 9.65 | 10.49 | 9.62 | 10.47 | 10.47 | 8.39% | 8,116,033 |
| Jun 11, 2025 | 9.70 | 10.02 | 9.60 | 9.66 | 9.66 | 2.99% | 4,994,321 |
| Jun 10, 2025 | 9.25 | 9.42 | 9.18 | 9.38 | 9.38 | 0.64% | 4,001,526 |
| Jun 9, 2025 | 9.55 | 9.57 | 9.27 | 9.32 | 9.32 | -1.69% | 2,382,216 |
| 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 |