Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
6.10
-0.10 (-1.61%)
At close: Jun 18, 2026, 4:00 PM EDT
6.15
+0.05 (0.82%)
After-hours: Jun 18, 2026, 7:39 PM EDT
Genius Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |