Genius Sports Limited - GENI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.26	10.19	10.19	10.33	9.93	3.26M
January 12, 2026	10.65	10.23	10.23	10.65	10.14	4.32M
January 09, 2026	11.02	10.7	10.7	11.23	10.41	7.33M
January 08, 2026	10.3	10.54	10.54	10.6	10.26	3.31M
January 07, 2026	10.63	10.36	10.36	10.7	10.12	3.7M
January 06, 2026	11.18	10.56	10.56	11.23	10.55	4.38M
January 05, 2026	10.83	11.26	11.26	11.28	10.7	3.6M
January 02, 2026	11.1	10.78	10.78	11.1	10.65	2.48M
December 31, 2025	11.37	11.02	11.02	11.37	10.96	2.98M
December 30, 2025	11	11.37	11.37	11.47	10.94	4.28M
December 29, 2025	10.84	10.94	10.94	10.97	10.77	6.38M
December 26, 2025	10.81	10.88	10.88	10.96	10.77	1.62M
December 24, 2025	10.86	10.77	10.77	10.95	10.67	1.04M
December 23, 2025	10.77	10.82	10.82	10.85	10.59	2.79M
December 22, 2025	10.78	10.82	10.82	11.02	10.78	2.96M
December 19, 2025	10.8	10.8	10.8	11	10.7	3.68M
December 18, 2025	10.85	10.78	10.78	11.05	10.69	2.66M
December 17, 2025	10.63	10.68	10.68	10.97	10.62	2.86M
December 16, 2025	10.68	10.66	10.66	10.72	10.54	2.69M
December 15, 2025	11	10.66	10.66	11	10.56	3.52M
December 12, 2025	11.05	10.96	10.96	11.23	10.93	4.2M
December 11, 2025	10.68	11.06	11.06	11.12	10.68	4.17M
December 10, 2025	10.75	10.66	10.66	10.8	10.65	2.71M
December 09, 2025	10.71	10.75	10.75	10.84	10.53	4.09M
December 08, 2025	10.9	10.69	10.69	11.03	10.65	4M
December 05, 2025	11.24	10.83	10.83	11.39	10.78	4.47M
December 04, 2025	11.56	11.23	11.23	11.56	10.87	7.09M
December 03, 2025	10.71	11.32	11.32	11.58	10.63	17.98M
December 02, 2025	10.23	10.11	10.11	10.42	10.09	6.16M
December 01, 2025	9.85	10.22	10.22	10.24	9.82	5.29M
November 28, 2025	9.87	10.07	10.07	10.2	9.86	3.34M
November 26, 2025	9.81	9.86	9.86	10.07	9.77	3.92M
November 25, 2025	9.22	9.9	9.9	9.99	9.19	8.03M
November 24, 2025	9.01	9.14	9.14	9.45	8.94	6.42M
November 21, 2025	8.84	9.09	9.09	9.3	8.59	7.82M
November 20, 2025	8.94	8.7	8.7	9.29	8.68	13.99M
November 19, 2025	9.07	8.76	8.76	9.15	8.76	8.49M
November 18, 2025	9.19	9.03	9.03	9.44	8.93	10.2M
November 17, 2025	9.66	9.47	9.47	9.76	9.39	5.12M
November 14, 2025	9.7	9.65	9.65	9.9	9.59	8.82M
November 13, 2025	10.17	9.87	9.87	10.35	9.81	4.99M
November 12, 2025	10.38	10.3	10.3	10.51	10.24	5.55M
November 11, 2025	10.39	10.32	10.32	10.41	10.26	2.58M
November 10, 2025	10.34	10.4	10.4	10.48	10.29	4.12M
November 07, 2025	10.1	10.23	10.23	10.3	9.91	6.58M
November 06, 2025	11.02	10.21	10.21	11.1	10.18	8.62M
November 05, 2025	11.1	11.01	11.01	11.36	10.94	6.29M
November 04, 2025	11.01	11.25	11.25	11.52	10.52	8.69M
November 03, 2025	11.3	11.07	11.07	11.32	10.81	6.1M
October 31, 2025	11.25	11.26	11.26	11.34	11.05	5.25M
October 30, 2025	11.72	11.2	11.2	11.77	11.12	5.34M
October 29, 2025	11.8	11.73	11.73	11.98	11.65	6.79M
October 28, 2025	12.02	11.82	11.82	12.07	11.7	10.55M
October 27, 2025	12.13	12.02	12.02	12.13	11.82	4.11M
October 24, 2025	12.15	12.03	12.03	12.17	11.9	3.71M
October 23, 2025	11.88	12	12	12.12	11.87	3.84M
October 22, 2025	11.87	11.82	11.82	12.06	11.67	3.34M
October 21, 2025	11.76	11.87	11.87	12.02	11.69	3.1M
October 20, 2025	11.94	11.78	11.78	12.1	11.59	3.07M
October 17, 2025	11.87	11.93	11.93	11.96	11.55	6.99M

Genius Sports Limited (GENI) NYSE