Genius Sports Limited GENI
NYSE · United States · Technology Services
$5.68-0.05 (-0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.68 | -0.87% | $5.75 | $5.80 | $5.41 | 7.11M |
| 2026-09-30 | $5.73 | -7.13% | $6.15 | $6.15 | $5.71 | 7.98M |
| 2026-09-29 | $6.17 | +0.33% | $6.25 | $6.34 | $6.11 | 8.62M |
| 2026-09-28 | $6.15 | -4.50% | $6.32 | $6.40 | $6.10 | 7.05M |
| 2026-09-25 | $6.44 | +11.03% | $6.15 | $6.57 | $5.96 | 13.89M |
| 2026-09-24 | $5.80 | -5.23% | $6.03 | $6.05 | $5.62 | 10.20M |
| 2026-09-23 | $6.12 | +0.66% | $6.04 | $6.14 | $5.85 | 10.16M |
| 2026-09-22 | $6.08 | +5.56% | $5.94 | $6.22 | $5.71 | 9.39M |
| 2026-09-21 | $5.76 | +2.13% | $5.64 | $5.82 | $5.48 | 7.21M |
| 2026-09-18 | $5.64 | -12.96% | $6.44 | $6.48 | $5.51 | 17.54M |
| 2026-09-17 | $6.48 | -2.11% | $6.69 | $6.76 | $6.29 | 7.19M |
| 2026-09-16 | $6.62 | +0.91% | $6.56 | $6.70 | $6.41 | 3.81M |
| 2026-09-15 | $6.56 | -3.53% | $6.75 | $6.77 | $6.45 | 5.92M |
| 2026-09-14 | $6.80 | -0.29% | $6.85 | $6.92 | $6.68 | 4.08M |
| 2026-09-11 | $6.82 | +1.49% | $6.80 | $6.97 | $6.72 | 4.52M |
| 2026-09-10 | $6.72 | -4.41% | $6.99 | $7.14 | $6.70 | 5.71M |
| 2026-09-09 | $7.03 | -3.83% | $7.35 | $7.38 | $6.97 | 7.92M |
| 2026-09-08 | $7.31 | -2.40% | $7.50 | $7.64 | $7.26 | 3.75M |
| 2026-09-04 | $7.49 | -1.83% | $7.59 | $7.62 | $7.39 | 3.14M |
| 2026-09-03 | $7.63 | +2.83% | $7.63 | $7.78 | $7.56 | 3.31M |
| 2026-09-02 | $7.42 | +3.34% | $7.18 | $7.68 | $7.18 | 5.06M |
| 2026-09-01 | $7.18 | -3.23% | $7.28 | $7.59 | $7.12 | 4.43M |
| 2026-08-31 | $7.42 | -7.48% | $7.95 | $8.01 | $7.39 | 4.79M |
| 2026-08-28 | $8.02 | +0.75% | $7.95 | $8.41 | $7.95 | 9.16M |
| 2026-08-27 | $7.96 | +4.46% | $7.73 | $7.99 | $7.66 | 5.75M |
| 2026-08-26 | $7.62 | -4.15% | $7.88 | $8.00 | $7.51 | 3.00M |
| 2026-08-25 | $7.95 | -0.50% | $7.98 | $8.19 | $7.78 | 3.73M |
| 2026-08-24 | $7.99 | -0.87% | $8.02 | $8.23 | $7.94 | 5.18M |
| 2026-08-21 | $8.06 | +1.64% | $8.00 | $8.19 | $7.77 | 3.01M |
| 2026-08-20 | $7.93 | +2.06% | $7.84 | $8.21 | $7.69 | 4.21M |
| 2026-08-19 | $7.77 | +3.74% | $7.47 | $7.89 | $7.39 | 4.17M |
| 2026-08-18 | $7.49 | -3.48% | $7.75 | $7.86 | $7.48 | 2.71M |
| 2026-08-17 | $7.76 | -7.40% | $8.26 | $8.35 | $7.62 | 3.96M |
| 2026-08-14 | $8.38 | +5.94% | $7.92 | $8.43 | $7.86 | 6.00M |
| 2026-08-13 | $7.91 | +3.40% | $7.58 | $7.94 | $7.55 | 5.57M |
| 2026-08-12 | $7.65 | -1.67% | $7.75 | $7.83 | $7.53 | 3.95M |
| 2026-08-11 | $7.78 | +2.91% | $7.60 | $7.85 | $7.51 | 5.09M |
| 2026-08-10 | $7.56 | -0.40% | $7.47 | $7.70 | $7.41 | 5.47M |
| 2026-08-07 | $7.59 | -3.07% | $7.69 | $7.95 | $7.44 | 9.28M |
| 2026-08-06 | $7.83 | -6.00% | $7.76 | $8.58 | $7.59 | 12.39M |
| 2026-08-05 | $8.33 | +3.09% | $8.29 | $8.59 | $8.10 | 16.04M |
| 2026-08-04 | $8.08 | +14.29% | $7.35 | $8.15 | $7.28 | 16.85M |
| 2026-08-03 | $7.07 | +2.02% | $6.78 | $7.30 | $6.55 | 8.71M |
| 2026-07-31 | $6.93 | -0.72% | $6.87 | $7.02 | $6.73 | 5.37M |
| 2026-07-30 | $6.98 | -4.51% | $7.10 | $7.24 | $6.86 | 5.29M |
| 2026-07-29 | $7.31 | +0.14% | $7.24 | $7.47 | $7.19 | 8.15M |
| 2026-07-28 | $7.30 | +0.41% | $7.32 | $7.55 | $7.20 | 8.44M |
| 2026-07-27 | $7.27 | +12.19% | $6.80 | $7.43 | $6.77 | 11.96M |
| 2026-07-24 | $6.48 | +0.78% | $6.53 | $6.76 | $6.41 | 3.65M |
| 2026-07-23 | $6.43 | +0.94% | $6.30 | $6.45 | $6.16 | 5.38M |
| 2026-07-22 | $6.37 | -4.21% | $6.71 | $6.71 | $6.25 | 6.14M |
| 2026-07-21 | $6.65 | -1.48% | $6.65 | $6.85 | $6.52 | 6.09M |
| 2026-07-20 | $6.75 | +7.14% | $6.37 | $6.93 | $6.32 | 6.79M |
| 2026-07-17 | $6.30 | +0.32% | $6.10 | $6.33 | $5.98 | 5.72M |
| 2026-07-16 | $6.28 | -2.03% | $6.50 | $6.60 | $6.16 | 2.53M |
| 2026-07-15 | $6.41 | -0.16% | $6.50 | $6.71 | $6.38 | 3.07M |
| 2026-07-14 | $6.42 | -2.87% | $6.50 | $6.66 | $6.39 | 3.41M |
| 2026-07-13 | $6.61 | +6.79% | $6.28 | $6.71 | $6.26 | 5.32M |
| 2026-07-10 | $6.19 | +0.32% | $6.30 | $6.46 | $6.18 | 2.43M |
| 2026-07-09 | $6.17 | -3.14% | $6.22 | $6.34 | $6.14 | 2.45M |
| 2026-07-08 | $6.37 | -1.55% | $6.29 | $6.42 | $6.09 | 5.03M |
| 2026-07-07 | $6.47 | -2.27% | $6.61 | $6.89 | $6.45 | 3.22M |
| 2026-07-06 | $6.62 | +2.95% | $6.41 | $6.63 | $6.30 | 2.47M |
| 2026-07-02 | $6.43 | +1.10% | $6.36 | $6.48 | $6.23 | 2.20M |
| 2026-07-01 | $6.36 | +4.95% | $6.15 | $6.55 | $6.11 | 4.63M |
| 2026-06-30 | $6.06 | -4.42% | $6.26 | $6.33 | $6.01 | 5.47M |
| 2026-06-29 | $6.34 | +2.26% | $6.20 | $6.38 | $6.14 | 4.39M |
| 2026-06-26 | $6.20 | +13.97% | $5.43 | $6.25 | $5.43 | 17.40M |
| 2026-06-25 | $5.44 | -3.89% | $5.60 | $5.70 | $5.42 | 4.29M |
| 2026-06-24 | $5.66 | -3.41% | $5.82 | $5.96 | $5.61 | 6.24M |
| 2026-06-23 | $5.86 | -1.35% | $6.09 | $6.14 | $5.85 | 4.36M |
| 2026-06-22 | $5.94 | -2.62% | $6.00 | $6.30 | $5.92 | 6.10M |
| 2026-06-18 | $6.10 | -1.61% | $6.17 | $6.45 | $6.01 | 12.16M |
| 2026-06-17 | $6.20 | -9.75% | $6.81 | $7.00 | $6.07 | 14.87M |
| 2026-06-16 | $6.87 | 0.00% | $6.83 | $7.15 | $6.71 | 6.06M |
| 2026-06-15 | $6.87 | +0.29% | $6.90 | $7.05 | $6.77 | 4.56M |
| 2026-06-12 | $6.85 | -2.56% | $6.98 | $7.05 | $6.66 | 6.54M |
| 2026-06-11 | $7.03 | +3.38% | $6.77 | $7.22 | $6.75 | 9.66M |
| 2026-06-10 | $6.80 | +0.59% | $6.66 | $7.10 | $6.66 | 6.48M |
| 2026-06-09 | $6.76 | +4.64% | $6.40 | $7.11 | $6.38 | 10.59M |
| 2026-06-08 | $6.46 | +8.94% | $5.98 | $6.66 | $5.95 | 8.03M |
| 2026-06-05 | $5.93 | -6.76% | $6.37 | $6.43 | $5.82 | 5.20M |
| 2026-06-04 | $6.36 | +7.98% | $6.00 | $6.54 | $5.94 | 7.43M |
| 2026-06-03 | $5.89 | -3.28% | $6.04 | $6.08 | $5.70 | 6.87M |
| 2026-06-02 | $6.09 | +0.66% | $5.90 | $6.13 | $5.83 | 6.22M |
| 2026-06-01 | $6.05 | +3.24% | $5.91 | $6.12 | $5.83 | 5.15M |
| 2026-05-29 | $5.86 | +4.64% | $5.55 | $5.97 | $5.55 | 9.07M |
| 2026-05-28 | $5.60 | +1.63% | $5.50 | $5.63 | $5.45 | 4.83M |
| 2026-05-27 | $5.51 | +3.77% | $5.31 | $5.57 | $5.31 | 4.29M |
| 2026-05-26 | $5.31 | -0.75% | $5.30 | $5.47 | $5.20 | 7.29M |