Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
6.93
-0.05 (-0.72%)
At close: Jul 31, 2026, 4:00 PM EDT
7.03
+0.10 (1.44%)
After-hours: Jul 31, 2026, 7:47 PM EDT
Genius Sports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 6.30 | 6.45 | 6.17 | 6.43 | 6.43 | 0.94% | 5,379,595 |
| Jul 22, 2026 | 6.71 | 6.71 | 6.25 | 6.37 | 6.37 | -4.21% | 6,141,969 |
| Jul 21, 2026 | 6.65 | 6.85 | 6.52 | 6.65 | 6.65 | -1.48% | 6,087,720 |
| Jul 20, 2026 | 6.37 | 6.93 | 6.32 | 6.75 | 6.75 | 7.14% | 6,792,516 |
| Jul 17, 2026 | 6.10 | 6.33 | 5.98 | 6.30 | 6.30 | 0.32% | 5,711,667 |
| Jul 16, 2026 | 6.50 | 6.60 | 6.16 | 6.28 | 6.28 | -2.03% | 2,517,206 |
| Jul 15, 2026 | 6.50 | 6.71 | 6.38 | 6.41 | 6.41 | -0.16% | 3,069,881 |
| Jul 14, 2026 | 6.50 | 6.67 | 6.39 | 6.42 | 6.42 | -2.87% | 3,286,379 |
| Jul 13, 2026 | 6.28 | 6.71 | 6.26 | 6.61 | 6.61 | 6.79% | 5,148,765 |
| Jul 10, 2026 | 6.30 | 6.46 | 6.18 | 6.19 | 6.19 | 0.32% | 2,429,378 |
| Jul 9, 2026 | 6.22 | 6.34 | 6.14 | 6.17 | 6.17 | -3.14% | 2,348,964 |
| Jul 8, 2026 | 6.29 | 6.42 | 6.09 | 6.37 | 6.37 | -1.55% | 5,025,895 |
| Jul 7, 2026 | 6.62 | 6.90 | 6.46 | 6.47 | 6.47 | -2.27% | 3,129,447 |
| Jul 6, 2026 | 6.41 | 6.63 | 6.31 | 6.62 | 6.62 | 2.95% | 2,462,583 |
| Jul 2, 2026 | 6.36 | 6.48 | 6.23 | 6.43 | 6.43 | 1.10% | 2,198,992 |
| Jul 1, 2026 | 6.15 | 6.55 | 6.11 | 6.36 | 6.36 | 4.95% | 4,536,322 |
| Jun 30, 2026 | 6.26 | 6.33 | 6.01 | 6.06 | 6.06 | -4.42% | 5,464,881 |
| Jun 29, 2026 | 6.20 | 6.38 | 6.14 | 6.34 | 6.34 | 2.26% | 4,368,160 |
| Jun 26, 2026 | 5.43 | 6.25 | 5.43 | 6.20 | 6.20 | 13.97% | 15,302,588 |
| Jun 25, 2026 | 5.60 | 5.70 | 5.42 | 5.44 | 5.44 | -3.89% | 4,292,418 |
| Jun 24, 2026 | 5.82 | 5.96 | 5.61 | 5.66 | 5.66 | -3.41% | 6,233,814 |
| Jun 23, 2026 | 6.09 | 6.14 | 5.85 | 5.86 | 5.86 | -1.35% | 4,256,876 |
| Jun 22, 2026 | 6.00 | 6.30 | 5.92 | 5.94 | 5.94 | -2.62% | 6,094,695 |
| Jun 18, 2026 | 6.17 | 6.45 | 6.02 | 6.10 | 6.10 | -1.61% | 12,157,725 |
| Jun 17, 2026 | 6.81 | 7.00 | 6.07 | 6.20 | 6.20 | -9.75% | 14,853,268 |
| Jun 16, 2026 | 6.83 | 7.15 | 6.71 | 6.87 | 6.87 | - | 6,059,610 |
| Jun 15, 2026 | 6.90 | 7.05 | 6.77 | 6.87 | 6.87 | 0.29% | 4,560,791 |
| Jun 12, 2026 | 6.98 | 7.05 | 6.66 | 6.85 | 6.85 | -2.56% | 6,353,369 |
| Jun 11, 2026 | 6.77 | 7.22 | 6.75 | 7.03 | 7.03 | 3.38% | 9,519,424 |
| Jun 10, 2026 | 6.66 | 7.10 | 6.66 | 6.80 | 6.80 | 0.59% | 6,315,317 |
| Jun 9, 2026 | 6.40 | 7.11 | 6.38 | 6.76 | 6.76 | 4.64% | 10,058,958 |
| Jun 8, 2026 | 5.98 | 6.66 | 5.95 | 6.46 | 6.46 | 8.94% | 8,032,689 |
| Jun 5, 2026 | 6.37 | 6.44 | 5.82 | 5.93 | 5.93 | -6.76% | 5,066,707 |
| Jun 4, 2026 | 6.00 | 6.54 | 5.94 | 6.36 | 6.36 | 7.98% | 7,274,882 |
| Jun 3, 2026 | 6.04 | 6.08 | 5.70 | 5.89 | 5.89 | -3.28% | 6,861,090 |
| Jun 2, 2026 | 5.90 | 6.13 | 5.83 | 6.09 | 6.09 | 0.66% | 6,201,038 |
| Jun 1, 2026 | 5.91 | 6.12 | 5.83 | 6.05 | 6.05 | 3.24% | 4,894,488 |
| May 29, 2026 | 5.55 | 5.97 | 5.55 | 5.86 | 5.86 | 4.64% | 8,478,347 |
| May 28, 2026 | 5.50 | 5.63 | 5.45 | 5.60 | 5.60 | 1.63% | 4,806,110 |
| May 27, 2026 | 5.31 | 5.57 | 5.31 | 5.51 | 5.51 | 3.77% | 4,196,609 |
| May 26, 2026 | 5.30 | 5.48 | 5.21 | 5.31 | 5.31 | -0.75% | 6,918,355 |
| May 22, 2026 | 4.93 | 5.45 | 4.90 | 5.35 | 5.35 | 9.41% | 8,782,226 |
| May 21, 2026 | 5.00 | 5.11 | 4.88 | 4.89 | 4.89 | -2.59% | 7,001,679 |
| May 20, 2026 | 4.95 | 5.13 | 4.88 | 5.02 | 5.02 | 0.20% | 4,119,496 |