Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
6.33
-0.21 (-3.21%)
At close: Oct 23, 2026, 4:00 PM EDT
6.28
-0.05 (-0.79%)
After-hours: Oct 23, 2026, 7:59 PM EDT
Genius Sports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.52 | 6.52 | 6.27 | 6.33 | 6.33 | -3.21% | 4,025,220 |
| Oct 22, 2026 | 6.39 | 6.75 | 6.32 | 6.54 | 6.54 | 1.71% | 5,192,903 |
| Oct 21, 2026 | 6.69 | 6.76 | 6.41 | 6.43 | 6.43 | -3.74% | 3,949,078 |
| Oct 20, 2026 | 6.59 | 6.95 | 6.59 | 6.68 | 6.68 | 1.67% | 5,235,940 |
| Oct 19, 2026 | 6.43 | 6.67 | 6.23 | 6.57 | 6.57 | 3.46% | 3,798,186 |
| Oct 16, 2026 | 6.67 | 6.71 | 6.25 | 6.35 | 6.35 | -3.50% | 7,420,106 |
| Oct 15, 2026 | 6.20 | 6.63 | 6.05 | 6.58 | 6.58 | 7.34% | 7,036,141 |
| Oct 14, 2026 | 6.43 | 6.53 | 6.03 | 6.13 | 6.13 | -6.13% | 7,721,321 |
| Oct 13, 2026 | 6.70 | 6.77 | 6.50 | 6.53 | 6.53 | -1.21% | 4,298,107 |
| Oct 12, 2026 | 6.69 | 6.69 | 6.44 | 6.61 | 6.61 | -0.60% | 4,948,274 |
| Oct 9, 2026 | 6.79 | 6.81 | 6.42 | 6.65 | 6.65 | 0.30% | 5,815,523 |
| Oct 8, 2026 | 6.33 | 6.67 | 6.15 | 6.63 | 6.63 | 4.57% | 7,304,496 |
| Oct 7, 2026 | 6.22 | 6.42 | 6.04 | 6.34 | 6.34 | 1.93% | 10,183,786 |
| Oct 6, 2026 | 6.27 | 6.40 | 6.10 | 6.22 | 6.22 | 3.84% | 11,352,002 |
| Oct 5, 2026 | 5.98 | 6.31 | 5.90 | 5.99 | 5.99 | -0.50% | 6,061,253 |
| 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 |