Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
4.605
-0.175 (-3.66%)
May 8, 2026, 11:40 AM EDT - Market open
Genius Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.77 | 4.77 | 4.58 | 4.54 | - | -5.02% | 465,996 |
| May 7, 2026 | 4.96 | 4.99 | 4.21 | 4.78 | 4.78 | 8.64% | 17,166,508 |
| May 6, 2026 | 4.35 | 4.52 | 4.24 | 4.40 | 4.40 | 1.62% | 5,756,110 |
| May 5, 2026 | 4.46 | 4.48 | 4.26 | 4.33 | 4.33 | -3.78% | 5,908,604 |
| May 4, 2026 | 4.35 | 4.53 | 4.32 | 4.50 | 4.50 | 3.45% | 5,622,672 |
| May 1, 2026 | 4.40 | 4.49 | 4.25 | 4.35 | 4.35 | -0.23% | 4,064,003 |
| Apr 30, 2026 | 4.26 | 4.39 | 4.18 | 4.36 | 4.36 | 2.59% | 3,971,238 |
| Apr 29, 2026 | 4.25 | 4.32 | 4.21 | 4.25 | 4.25 | -1.62% | 3,709,276 |
| Apr 28, 2026 | 4.35 | 4.43 | 4.24 | 4.32 | 4.32 | -2.26% | 4,964,918 |
| Apr 27, 2026 | 4.40 | 4.49 | 4.36 | 4.42 | 4.42 | -1.12% | 2,960,393 |
| Apr 24, 2026 | 4.35 | 4.50 | 4.28 | 4.47 | 4.47 | 2.76% | 2,754,498 |
| Apr 23, 2026 | 4.45 | 4.50 | 4.23 | 4.35 | 4.35 | -3.33% | 3,504,401 |
| Apr 22, 2026 | 4.69 | 4.72 | 4.40 | 4.50 | 4.50 | -3.23% | 4,803,475 |
| Apr 21, 2026 | 4.86 | 5.01 | 4.65 | 4.65 | 4.65 | -4.32% | 3,713,553 |
| Apr 20, 2026 | 4.85 | 4.98 | 4.75 | 4.86 | 4.86 | -0.61% | 3,505,086 |
| Apr 17, 2026 | 4.85 | 5.05 | 4.83 | 4.89 | 4.89 | 2.52% | 7,028,390 |
| Apr 16, 2026 | 4.81 | 4.90 | 4.65 | 4.77 | 4.77 | -0.83% | 5,125,232 |
| Apr 15, 2026 | 4.30 | 4.82 | 4.30 | 4.81 | 4.81 | 12.65% | 6,669,689 |
| Apr 14, 2026 | 4.20 | 4.35 | 4.18 | 4.27 | 4.27 | 3.14% | 3,623,680 |
| Apr 13, 2026 | 3.86 | 4.15 | 3.83 | 4.14 | 4.14 | 5.61% | 4,010,152 |
| Apr 10, 2026 | 4.09 | 4.11 | 3.87 | 3.92 | 3.92 | -3.69% | 6,081,528 |
| Apr 9, 2026 | 4.30 | 4.31 | 4.03 | 4.07 | 4.07 | -7.08% | 4,691,941 |
| Apr 8, 2026 | 4.44 | 4.47 | 4.33 | 4.38 | 4.38 | 3.55% | 3,531,760 |
| Apr 7, 2026 | 4.40 | 4.44 | 4.18 | 4.23 | 4.23 | -4.30% | 3,929,767 |
| Apr 6, 2026 | 4.53 | 4.59 | 4.41 | 4.42 | 4.42 | -3.07% | 2,623,445 |
| Apr 2, 2026 | 4.43 | 4.59 | 4.35 | 4.56 | 4.56 | 0.44% | 6,779,912 |
| Apr 1, 2026 | 4.50 | 4.65 | 4.47 | 4.54 | 4.54 | 2.48% | 4,222,866 |
| Mar 31, 2026 | 4.33 | 4.50 | 4.31 | 4.43 | 4.43 | 4.48% | 6,171,283 |
| Mar 30, 2026 | 4.30 | 4.38 | 4.19 | 4.24 | 4.24 | -2.08% | 3,654,743 |
| Mar 27, 2026 | 4.35 | 4.38 | 4.20 | 4.33 | 4.33 | -1.81% | 4,893,307 |
| Mar 26, 2026 | 4.57 | 4.68 | 4.40 | 4.41 | 4.41 | -4.13% | 5,228,261 |
| Mar 25, 2026 | 4.61 | 4.70 | 4.43 | 4.60 | 4.60 | 1.32% | 7,761,905 |
| Mar 24, 2026 | 4.63 | 4.72 | 4.46 | 4.54 | 4.54 | -3.40% | 6,039,186 |
| Mar 23, 2026 | 4.64 | 4.77 | 4.52 | 4.70 | 4.70 | 3.75% | 4,813,749 |
| Mar 20, 2026 | 4.77 | 4.80 | 4.51 | 4.53 | 4.53 | -3.62% | 5,921,552 |
| Mar 19, 2026 | 4.75 | 4.83 | 4.64 | 4.70 | 4.70 | -1.47% | 6,380,673 |
| Mar 18, 2026 | 4.96 | 5.00 | 4.76 | 4.77 | 4.77 | -4.41% | 7,576,302 |
| Mar 17, 2026 | 5.28 | 5.37 | 4.98 | 4.99 | 4.99 | -4.04% | 6,502,476 |
| Mar 16, 2026 | 5.27 | 5.49 | 5.17 | 5.20 | 5.20 | -2.44% | 6,308,817 |
| Mar 13, 2026 | 5.38 | 5.53 | 5.15 | 5.33 | 5.33 | 3.09% | 9,232,405 |
| Mar 12, 2026 | 5.15 | 5.41 | 5.03 | 5.17 | 5.17 | -0.77% | 7,862,446 |
| Mar 11, 2026 | 5.19 | 5.31 | 4.96 | 5.21 | 5.21 | 0.58% | 6,505,275 |
| Mar 10, 2026 | 5.38 | 5.39 | 5.14 | 5.18 | 5.18 | -3.90% | 6,127,039 |
| Mar 9, 2026 | 5.27 | 5.52 | 5.12 | 5.39 | 5.39 | - | 7,490,669 |
| Mar 6, 2026 | 5.80 | 5.85 | 5.36 | 5.39 | 5.39 | -8.02% | 6,132,544 |
| Mar 5, 2026 | 5.85 | 6.13 | 5.60 | 5.86 | 5.86 | -2.98% | 9,964,610 |
| Mar 4, 2026 | 6.59 | 6.75 | 6.01 | 6.04 | 6.04 | -6.65% | 12,130,625 |
| Mar 3, 2026 | 6.19 | 6.65 | 5.98 | 6.47 | 6.47 | 1.57% | 7,969,858 |
| Mar 2, 2026 | 6.02 | 6.44 | 5.98 | 6.37 | 6.37 | 2.58% | 4,734,319 |
| Feb 27, 2026 | 6.11 | 6.35 | 6.06 | 6.21 | 6.21 | -2.82% | 3,266,046 |