Genius Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.14	6.31	6.07	6.26	6.26	2.62%	4,632,464
Nov 12, 2026	6.26	6.35	5.99	6.10	6.10	-4.39%	5,931,630
Nov 11, 2026	6.32	6.65	6.27	6.38	6.38	0.47%	5,711,691
Nov 10, 2026	6.11	6.41	5.91	6.35	6.35	2.42%	7,815,453
Nov 9, 2026	6.06	6.34	5.97	6.20	6.20	3.85%	6,778,761
Nov 6, 2026	5.93	6.00	5.47	5.97	5.97	0.84%	7,821,467
Nov 5, 2026	6.86	6.86	5.61	5.92	5.92	-15.55%	22,209,480
Nov 4, 2026	6.99	7.17	6.92	7.01	7.01	3.09%	10,707,054
Nov 3, 2026	6.63	6.89	6.52	6.80	6.80	4.29%	4,829,230
Nov 2, 2026	6.42	6.81	6.24	6.52	6.52	2.52%	6,481,807
Oct 30, 2026	6.42	6.50	6.22	6.36	6.36	-1.55%	7,432,402
Oct 29, 2026	6.35	6.48	6.28	6.46	6.46	1.73%	5,216,170
Oct 28, 2026	6.26	6.58	6.25	6.35	6.35	0.47%	5,482,284
Oct 27, 2026	6.51	6.52	6.27	6.32	6.32	-3.07%	4,950,749
Oct 26, 2026	6.22	6.54	5.98	6.52	6.52	3.00%	10,632,776
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%	5,221,396
Oct 21, 2026	6.69	6.76	6.41	6.43	6.43	-3.74%	3,951,438
Oct 20, 2026	6.59	6.95	6.59	6.68	6.68	1.67%	5,250,707
Oct 19, 2026	6.43	6.67	6.23	6.57	6.57	3.46%	3,821,583
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