Genius Sports Limited - GENI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.8	12.56	12.56	12.84	12.53	7.22M
September 09, 2025	12.8	12.82	12.82	12.93	12.58	5.64M
September 08, 2025	13.53	12.77	12.77	13.6	12.7	8.71M
September 05, 2025	13.63	13.5	13.5	13.73	13.21	4.21M
September 04, 2025	13.06	13.55	13.55	13.59	13.06	6.62M
September 03, 2025	12.97	13.06	13.06	13.6	12.92	6.5M
September 02, 2025	12.52	12.62	12.62	12.87	12.31	2.33M
August 29, 2025	12.81	12.79	12.79	12.83	12.63	2.18M
August 28, 2025	12.75	12.83	12.83	13.11	12.74	4.3M
August 27, 2025	13	12.82	12.82	13.09	12.7	4.24M
August 26, 2025	13	13.04	13.04	13.25	12.98	2.88M
August 25, 2025	12.88	12.93	12.93	13.06	12.83	3.2M
August 22, 2025	12.65	12.88	12.88	12.89	12.27	6.49M
August 21, 2025	12.66	12.65	12.65	12.86	12.58	3.59M
August 20, 2025	12.56	12.64	12.64	12.68	12.31	4.59M
August 19, 2025	12.91	12.62	12.62	12.97	12.55	6.45M
August 18, 2025	12.89	12.93	12.93	13.1	12.85	4.82M
August 15, 2025	12.97	12.91	12.91	13.09	12.71	5.24M
August 14, 2025	12.58	12.91	12.91	12.98	12.56	4.45M
August 13, 2025	12.85	12.93	12.93	12.94	12.42	6.37M
August 12, 2025	12.85	12.74	12.74	12.93	12.43	3.75M
August 11, 2025	12.4	12.52	12.52	12.75	12.25	6.17M
August 08, 2025	12	12.39	12.39	12.39	11.82	5.84M
August 07, 2025	11.93	11.96	11.96	12.31	11.69	6.73M
August 06, 2025	12.45	11.67	11.67	12.45	11.24	13.14M
August 05, 2025	12.13	12.22	12.22	12.36	11.71	9.93M
August 04, 2025	11.77	12.08	12.08	12.45	11.77	10.75M
August 01, 2025	11	11.68	11.68	11.84	10.71	7.54M
July 31, 2025	11.4	11.25	11.25	11.65	11.15	6.07M
July 30, 2025	10.42	11.25	11.25	11.67	10.36	11.57M
July 29, 2025	10.46	10.17	10.17	10.46	10.14	5.36M
July 28, 2025	10.65	10.32	10.32	10.69	10.28	2.78M
July 25, 2025	10.85	10.64	10.64	10.92	10.62	2.19M

Genius Sports Limited (GENI) NYSE