Genius Sports Limited (GENI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GENI Historical Return
If you invested $1000 in Genius Sports Limited (GENI) since IPO date, it would be worth $682 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $324.61, while $1000 invested 1 year ago would be worth $546.47. This corresponds to total returns of -31.8%, -67.54%, -45.35%, respectively, with annualized returns of -6.24%, -20.15%, -45.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GENI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.8 | 6.82 | 6.82 | 6.98 | 6.72 | 4.52M |
| September 10, 2026 | 6.99 | 6.72 | 6.72 | 7.14 | 6.7 | 5.62M |
| September 09, 2026 | 7.35 | 7.03 | 7.03 | 7.38 | 6.97 | 7.84M |
| September 08, 2026 | 7.5 | 7.31 | 7.31 | 7.64 | 7.27 | 3.62M |
| September 04, 2026 | 7.59 | 7.49 | 7.49 | 7.62 | 7.39 | 3.14M |
| September 03, 2026 | 7.63 | 7.63 | 7.63 | 7.79 | 7.56 | 3.31M |
| September 02, 2026 | 7.18 | 7.42 | 7.42 | 7.69 | 7.18 | 5.06M |
| September 01, 2026 | 7.28 | 7.18 | 7.18 | 7.59 | 7.12 | 4.43M |
| August 31, 2026 | 7.95 | 7.42 | 7.42 | 8.01 | 7.4 | 4.78M |
| August 28, 2026 | 7.95 | 8.02 | 8.02 | 8.41 | 7.95 | 9.16M |
| August 27, 2026 | 7.73 | 7.96 | 7.96 | 8 | 7.66 | 5.75M |
| August 26, 2026 | 7.88 | 7.62 | 7.62 | 8 | 7.52 | 3M |
| August 25, 2026 | 7.98 | 7.95 | 7.95 | 8.19 | 7.79 | 3.73M |
| August 24, 2026 | 8.02 | 7.99 | 7.99 | 8.23 | 7.94 | 5.18M |
| August 21, 2026 | 8 | 8.06 | 8.06 | 8.19 | 7.77 | 3.01M |
| August 20, 2026 | 7.84 | 7.93 | 7.93 | 8.21 | 7.69 | 4.2M |
| August 19, 2026 | 7.47 | 7.77 | 7.77 | 7.89 | 7.39 | 4.17M |
| August 18, 2026 | 7.75 | 7.49 | 7.49 | 7.86 | 7.48 | 2.71M |
| August 17, 2026 | 8.26 | 7.76 | 7.76 | 8.35 | 7.62 | 3.95M |
| August 14, 2026 | 7.92 | 8.38 | 8.38 | 8.43 | 7.86 | 6M |
| August 13, 2026 | 7.58 | 7.91 | 7.91 | 7.94 | 7.55 | 5.57M |
| August 12, 2026 | 7.75 | 7.65 | 7.65 | 7.83 | 7.54 | 3.95M |
| August 11, 2026 | 7.6 | 7.78 | 7.78 | 7.85 | 7.51 | 5.09M |
| August 10, 2026 | 7.47 | 7.56 | 7.56 | 7.7 | 7.41 | 5.47M |
| August 07, 2026 | 7.69 | 7.59 | 7.59 | 7.95 | 7.44 | 9.28M |
| August 06, 2026 | 7.76 | 7.83 | 7.83 | 8.58 | 7.59 | 12.23M |
| August 05, 2026 | 8.29 | 8.33 | 8.33 | 8.59 | 8.1 | 16.04M |
| August 04, 2026 | 7.35 | 8.08 | 8.08 | 8.15 | 7.28 | 16.84M |
| August 03, 2026 | 6.78 | 7.07 | 7.07 | 7.3 | 6.55 | 8.71M |
| July 31, 2026 | 6.87 | 6.93 | 6.93 | 7.02 | 6.73 | 5.37M |
| July 30, 2026 | 7.1 | 6.98 | 6.98 | 7.24 | 6.86 | 5.29M |
| July 29, 2026 | 7.24 | 7.31 | 7.31 | 7.47 | 7.19 | 8.15M |
| July 28, 2026 | 7.32 | 7.3 | 7.3 | 7.55 | 7.2 | 8.44M |
| July 27, 2026 | 6.8 | 7.27 | 7.27 | 7.44 | 6.77 | 11.95M |
| July 24, 2026 | 6.53 | 6.48 | 6.48 | 6.76 | 6.42 | 3.65M |
| July 23, 2026 | 6.3 | 6.43 | 6.43 | 6.45 | 6.17 | 5.38M |
| July 22, 2026 | 6.71 | 6.37 | 6.37 | 6.71 | 6.25 | 6.14M |
| July 21, 2026 | 6.65 | 6.65 | 6.65 | 6.85 | 6.52 | 6.09M |
| July 20, 2026 | 6.37 | 6.75 | 6.75 | 6.93 | 6.32 | 6.79M |
| July 17, 2026 | 6.1 | 6.3 | 6.3 | 6.33 | 5.98 | 5.71M |
| July 16, 2026 | 6.5 | 6.28 | 6.28 | 6.6 | 6.16 | 2.52M |
| July 15, 2026 | 6.5 | 6.41 | 6.41 | 6.71 | 6.38 | 3.07M |
| July 14, 2026 | 6.5 | 6.42 | 6.42 | 6.67 | 6.39 | 3.41M |
| July 13, 2026 | 6.28 | 6.61 | 6.61 | 6.71 | 6.26 | 5.32M |
| July 10, 2026 | 6.3 | 6.19 | 6.19 | 6.46 | 6.18 | 2.43M |
| July 09, 2026 | 6.22 | 6.17 | 6.17 | 6.34 | 6.14 | 2.35M |
| July 08, 2026 | 6.29 | 6.37 | 6.37 | 6.42 | 6.09 | 5.03M |
| July 07, 2026 | 6.62 | 6.47 | 6.47 | 6.9 | 6.46 | 3.13M |
| July 06, 2026 | 6.41 | 6.62 | 6.62 | 6.63 | 6.31 | 2.46M |
| July 02, 2026 | 6.36 | 6.43 | 6.43 | 6.48 | 6.23 | 2.2M |
| July 01, 2026 | 6.15 | 6.36 | 6.36 | 6.55 | 6.11 | 4.54M |
| June 30, 2026 | 6.26 | 6.06 | 6.06 | 6.33 | 6.01 | 5.47M |
| June 29, 2026 | 6.2 | 6.34 | 6.34 | 6.38 | 6.14 | 4.37M |
| June 26, 2026 | 5.43 | 6.2 | 6.2 | 6.25 | 5.43 | 17.29M |
| June 25, 2026 | 5.6 | 5.44 | 5.44 | 5.7 | 5.42 | 4.29M |
| June 24, 2026 | 5.82 | 5.66 | 5.66 | 5.96 | 5.61 | 6.24M |
| June 23, 2026 | 6.09 | 5.86 | 5.86 | 6.14 | 5.85 | 4.26M |
| June 22, 2026 | 6 | 5.94 | 5.94 | 6.3 | 5.92 | 6.09M |
| June 18, 2026 | 6.17 | 6.1 | 6.1 | 6.45 | 6.02 | 12.16M |
| June 17, 2026 | 6.81 | 6.2 | 6.2 | 7 | 6.07 | 14.86M |
AD
