Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
5.54
+0.03 (0.54%)
May 28, 2026, 12:31 PM EDT - Market open
Genius Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.50 | 5.60 | 5.45 | 5.53 | - | 0.36% | 560,409 |
| 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 |
| May 19, 2026 | 5.20 | 5.45 | 4.97 | 5.01 | 5.01 | -3.28% | 7,818,247 |
| May 18, 2026 | 4.24 | 5.23 | 4.22 | 5.18 | 5.18 | 22.17% | 11,135,739 |
| May 15, 2026 | 4.10 | 4.36 | 4.01 | 4.24 | 4.24 | 1.92% | 4,180,960 |
| May 14, 2026 | 4.24 | 4.33 | 4.13 | 4.16 | 4.16 | -1.19% | 4,590,573 |
| May 13, 2026 | 4.40 | 4.46 | 4.21 | 4.21 | 4.21 | -5.39% | 6,230,855 |
| May 12, 2026 | 4.39 | 4.79 | 4.39 | 4.45 | 4.45 | 0.91% | 6,985,594 |
| May 11, 2026 | 4.40 | 4.45 | 4.25 | 4.41 | 4.41 | 0.23% | 5,873,245 |
| May 8, 2026 | 4.77 | 4.78 | 4.38 | 4.40 | 4.40 | -7.95% | 6,056,232 |
| May 7, 2026 | 4.96 | 4.99 | 4.21 | 4.78 | 4.78 | 8.64% | 17,178,142 |
| May 6, 2026 | 4.35 | 4.52 | 4.24 | 4.40 | 4.40 | 1.62% | 5,902,920 |
| May 5, 2026 | 4.46 | 4.48 | 4.26 | 4.33 | 4.33 | -3.78% | 5,910,795 |
| May 4, 2026 | 4.35 | 4.53 | 4.32 | 4.50 | 4.50 | 3.45% | 5,631,338 |
| May 1, 2026 | 4.40 | 4.49 | 4.25 | 4.35 | 4.35 | -0.23% | 4,095,627 |
| Apr 30, 2026 | 4.26 | 4.39 | 4.18 | 4.36 | 4.36 | 2.59% | 4,057,216 |
| Apr 29, 2026 | 4.25 | 4.32 | 4.21 | 4.25 | 4.25 | -1.62% | 3,870,014 |
| Apr 28, 2026 | 4.35 | 4.43 | 4.24 | 4.32 | 4.32 | -2.26% | 4,972,159 |
| Apr 27, 2026 | 4.40 | 4.49 | 4.36 | 4.42 | 4.42 | -1.12% | 2,962,566 |
| Apr 24, 2026 | 4.35 | 4.50 | 4.28 | 4.47 | 4.47 | 2.76% | 3,015,059 |
| Apr 23, 2026 | 4.45 | 4.50 | 4.23 | 4.35 | 4.35 | -3.33% | 3,506,452 |
| Apr 22, 2026 | 4.69 | 4.72 | 4.40 | 4.50 | 4.50 | -3.23% | 4,862,265 |
| Apr 21, 2026 | 4.86 | 5.01 | 4.65 | 4.65 | 4.65 | -4.32% | 3,719,954 |
| Apr 20, 2026 | 4.85 | 4.98 | 4.75 | 4.86 | 4.86 | -0.61% | 3,979,233 |
| Apr 17, 2026 | 4.85 | 5.05 | 4.83 | 4.89 | 4.89 | 2.52% | 7,029,196 |
| Apr 16, 2026 | 4.81 | 4.90 | 4.65 | 4.77 | 4.77 | -0.83% | 5,127,786 |
| Apr 15, 2026 | 4.30 | 4.82 | 4.30 | 4.81 | 4.81 | 12.65% | 6,674,502 |
| Apr 14, 2026 | 4.20 | 4.35 | 4.18 | 4.27 | 4.27 | 3.14% | 3,641,548 |
| Apr 13, 2026 | 3.86 | 4.15 | 3.83 | 4.14 | 4.14 | 5.61% | 4,368,351 |
| Apr 10, 2026 | 4.09 | 4.11 | 3.87 | 3.92 | 3.92 | -3.69% | 6,087,798 |
| Apr 9, 2026 | 4.30 | 4.31 | 4.03 | 4.07 | 4.07 | -7.08% | 4,693,769 |
| Apr 8, 2026 | 4.44 | 4.47 | 4.33 | 4.38 | 4.38 | 3.55% | 3,972,276 |
| Apr 7, 2026 | 4.40 | 4.44 | 4.18 | 4.23 | 4.23 | -4.30% | 3,937,149 |
| Apr 6, 2026 | 4.53 | 4.59 | 4.41 | 4.42 | 4.42 | -3.07% | 2,625,209 |
| Apr 2, 2026 | 4.43 | 4.59 | 4.35 | 4.56 | 4.56 | 0.44% | 6,781,939 |
| Apr 1, 2026 | 4.50 | 4.65 | 4.47 | 4.54 | 4.54 | 2.48% | 4,224,629 |
| Mar 31, 2026 | 4.33 | 4.50 | 4.31 | 4.43 | 4.43 | 4.48% | 6,172,019 |
| Mar 30, 2026 | 4.30 | 4.38 | 4.19 | 4.24 | 4.24 | -2.08% | 3,775,007 |
| Mar 27, 2026 | 4.35 | 4.38 | 4.20 | 4.33 | 4.33 | -1.81% | 4,893,518 |
| Mar 26, 2026 | 4.57 | 4.68 | 4.40 | 4.41 | 4.41 | -4.13% | 5,288,779 |
| Mar 25, 2026 | 4.61 | 4.70 | 4.43 | 4.60 | 4.60 | 1.32% | 7,857,178 |
| Mar 24, 2026 | 4.63 | 4.72 | 4.46 | 4.54 | 4.54 | -3.40% | 6,476,180 |
| Mar 23, 2026 | 4.64 | 4.77 | 4.52 | 4.70 | 4.70 | 3.75% | 4,843,841 |
| Mar 20, 2026 | 4.77 | 4.80 | 4.51 | 4.53 | 4.53 | -3.62% | 5,983,238 |
| Mar 19, 2026 | 4.75 | 4.83 | 4.64 | 4.70 | 4.70 | -1.47% | 6,558,125 |
| Mar 18, 2026 | 4.96 | 5.00 | 4.76 | 4.77 | 4.77 | -4.41% | 7,585,298 |