Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
6.02
+0.34 (5.99%)
At close: Oct 2, 2026, 4:00 PM EDT
6.10
+0.08 (1.33%)
After-hours: Oct 2, 2026, 6:00 PM EDT
Genius Sports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.77 | 6.14 | 5.71 | 6.02 | 6.02 | 5.99% | 7,934,560 |
| Oct 1, 2026 | 5.75 | 5.80 | 5.41 | 5.68 | 5.68 | -0.87% | 7,113,216 |
| Sep 30, 2026 | 6.15 | 6.15 | 5.71 | 5.73 | 5.73 | -7.13% | 7,488,553 |
| Sep 29, 2026 | 6.25 | 6.34 | 6.12 | 6.17 | 6.17 | 0.33% | 8,294,640 |
| Sep 28, 2026 | 6.32 | 6.40 | 6.10 | 6.15 | 6.15 | -4.50% | 6,671,280 |
| Sep 25, 2026 | 6.15 | 6.57 | 5.96 | 6.44 | 6.44 | 11.03% | 12,689,252 |
| Sep 24, 2026 | 6.03 | 6.05 | 5.62 | 5.80 | 5.80 | -5.23% | 10,082,122 |
| Sep 23, 2026 | 6.04 | 6.14 | 5.85 | 6.12 | 6.12 | 0.66% | 10,161,147 |
| Sep 22, 2026 | 5.94 | 6.22 | 5.71 | 6.08 | 6.08 | 5.56% | 9,383,720 |
| Sep 21, 2026 | 5.64 | 5.82 | 5.48 | 5.76 | 5.76 | 2.13% | 7,030,830 |
| Sep 18, 2026 | 6.44 | 6.48 | 5.51 | 5.64 | 5.64 | -12.96% | 17,497,404 |
| Sep 17, 2026 | 6.69 | 6.76 | 6.29 | 6.48 | 6.48 | -2.11% | 6,548,616 |
| Sep 16, 2026 | 6.56 | 6.71 | 6.41 | 6.62 | 6.62 | 0.91% | 3,793,898 |
| Sep 15, 2026 | 6.75 | 6.77 | 6.45 | 6.56 | 6.56 | -3.53% | 5,290,636 |
| Sep 14, 2026 | 6.85 | 6.92 | 6.69 | 6.80 | 6.80 | -0.29% | 4,079,877 |
| Sep 11, 2026 | 6.80 | 6.98 | 6.72 | 6.82 | 6.82 | 1.49% | 4,431,531 |
| Sep 10, 2026 | 6.99 | 7.14 | 6.70 | 6.72 | 6.72 | -4.41% | 5,612,405 |
| Sep 9, 2026 | 7.35 | 7.38 | 6.97 | 7.03 | 7.03 | -3.83% | 7,836,151 |
| Sep 8, 2026 | 7.50 | 7.64 | 7.27 | 7.31 | 7.31 | -2.40% | 3,620,044 |
| Sep 4, 2026 | 7.59 | 7.62 | 7.39 | 7.49 | 7.49 | -1.83% | 3,137,773 |
| Sep 3, 2026 | 7.63 | 7.79 | 7.56 | 7.63 | 7.63 | 2.83% | 3,309,157 |
| Sep 2, 2026 | 7.18 | 7.69 | 7.18 | 7.42 | 7.42 | 3.34% | 5,063,866 |
| Sep 1, 2026 | 7.28 | 7.59 | 7.12 | 7.18 | 7.18 | -3.23% | 4,427,551 |
| Aug 31, 2026 | 7.95 | 8.01 | 7.40 | 7.42 | 7.42 | -7.48% | 4,704,069 |
| Aug 28, 2026 | 7.95 | 8.41 | 7.95 | 8.02 | 8.02 | 0.75% | 9,158,036 |
| Aug 27, 2026 | 7.73 | 8.00 | 7.66 | 7.96 | 7.96 | 4.46% | 5,748,160 |
| Aug 26, 2026 | 7.88 | 8.00 | 7.52 | 7.62 | 7.62 | -4.15% | 3,000,060 |
| Aug 25, 2026 | 7.98 | 8.19 | 7.79 | 7.95 | 7.95 | -0.50% | 3,725,403 |
| Aug 24, 2026 | 8.02 | 8.23 | 7.94 | 7.99 | 7.99 | -0.87% | 4,965,328 |
| Aug 21, 2026 | 8.00 | 8.19 | 7.77 | 8.06 | 8.06 | 1.64% | 3,007,232 |
| Aug 20, 2026 | 7.84 | 8.21 | 7.69 | 7.93 | 7.93 | 2.06% | 4,200,784 |
| Aug 19, 2026 | 7.47 | 7.89 | 7.39 | 7.77 | 7.77 | 3.74% | 4,167,611 |
| Aug 18, 2026 | 7.75 | 7.87 | 7.48 | 7.49 | 7.49 | -3.48% | 2,709,485 |
| Aug 17, 2026 | 8.26 | 8.35 | 7.62 | 7.76 | 7.76 | -7.40% | 3,950,118 |
| Aug 14, 2026 | 7.92 | 8.43 | 7.86 | 8.38 | 8.38 | 5.94% | 6,002,238 |
| Aug 13, 2026 | 7.58 | 7.94 | 7.55 | 7.91 | 7.91 | 3.40% | 5,567,154 |
| Aug 12, 2026 | 7.75 | 7.83 | 7.54 | 7.65 | 7.65 | -1.67% | 3,883,019 |
| Aug 11, 2026 | 7.60 | 7.85 | 7.51 | 7.78 | 7.78 | 2.91% | 5,085,279 |
| Aug 10, 2026 | 7.47 | 7.70 | 7.41 | 7.56 | 7.56 | -0.40% | 5,327,258 |
| Aug 7, 2026 | 7.69 | 7.95 | 7.44 | 7.59 | 7.59 | -3.07% | 9,275,732 |
| Aug 6, 2026 | 7.76 | 8.58 | 7.59 | 7.83 | 7.83 | -6.00% | 12,232,809 |
| Aug 5, 2026 | 8.29 | 8.59 | 8.10 | 8.33 | 8.33 | 3.09% | 16,037,517 |
| Aug 4, 2026 | 7.35 | 8.16 | 7.28 | 8.08 | 8.08 | 14.29% | 16,681,602 |
| Aug 3, 2026 | 6.78 | 7.30 | 6.55 | 7.07 | 7.07 | 2.02% | 8,712,045 |
| Jul 31, 2026 | 6.87 | 7.02 | 6.73 | 6.93 | 6.93 | -0.72% | 5,370,219 |
| Jul 30, 2026 | 7.10 | 7.24 | 6.86 | 6.98 | 6.98 | -4.51% | 5,289,651 |
| Jul 29, 2026 | 7.24 | 7.47 | 7.19 | 7.31 | 7.31 | 0.14% | 8,149,463 |
| Jul 28, 2026 | 7.32 | 7.55 | 7.20 | 7.30 | 7.30 | 0.41% | 8,189,783 |
| Jul 27, 2026 | 6.80 | 7.44 | 6.77 | 7.27 | 7.27 | 12.19% | 11,940,318 |
| Jul 24, 2026 | 6.53 | 6.76 | 6.42 | 6.48 | 6.48 | 0.78% | 3,646,550 |