Genius Sports Limited - GENI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	12.33	11.95	11.95	12.39	11.91	3.1M
October 15, 2025	11.74	12.24	12.24	12.25	11.74	5.77M
October 14, 2025	11.45	11.72	11.72	11.93	11.33	3.18M
October 13, 2025	11.54	11.57	11.57	11.78	11.53	3.25M
October 10, 2025	12.03	11.49	11.49	12.03	11.44	6.31M
October 09, 2025	11.71	12.01	12.01	12.06	11.71	3.5M
October 08, 2025	11.62	11.83	11.83	12.05	11.37	5.13M
October 07, 2025	11.75	11.53	11.53	11.8	11.28	6.85M
October 06, 2025	12	11.79	11.79	12.02	11.59	4.69M
October 03, 2025	11.9	11.95	11.95	12.2	11.89	5.19M
October 02, 2025	12.04	11.94	11.94	12.07	11.76	7.51M
October 01, 2025	12.34	12.08	12.08	12.69	12.07	5.59M
September 30, 2025	13.43	12.38	12.38	13.5	12.09	10.38M
September 29, 2025	12.94	13.43	13.43	13.53	12.77	6.77M
September 26, 2025	12.83	12.75	12.75	12.83	12.64	1.61M
September 25, 2025	12.84	12.75	12.75	12.94	12.46	4.43M
September 24, 2025	13.2	13.11	13.11	13.25	12.84	3.67M
September 23, 2025	12.84	13.17	13.17	13.69	12.75	5.07M
September 22, 2025	12.75	12.85	12.85	12.88	12.56	3.32M
September 19, 2025	12.6	12.79	12.79	12.8	12.49	4.34M
September 18, 2025	12.26	12.58	12.58	12.62	12.23	5.16M
September 17, 2025	12.29	12.28	12.28	12.36	12.08	5.25M
September 16, 2025	12.35	12.27	12.27	12.41	12.09	3.63M
September 15, 2025	12.58	12.47	12.47	12.61	12.4	3.57M
September 12, 2025	12.6	12.48	12.48	12.6	12.39	2.77M
September 11, 2025	12.56	12.61	12.61	12.76	12.5	4.82M

Genius Sports Limited (GENI) NYSE