Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
8.06
+0.13 (1.64%)
At close: Aug 21, 2026, 4:00 PM EDT
8.10
+0.04 (0.52%)
After-hours: Aug 21, 2026, 7:31 PM EDT
Genius Sports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |