Genius Sports Limited (GENI) NYSE

6.09

+0.045(+0.74%)

Updated at June 02 04:00PM

Currency In USD

GENI Historical Return

If you invested $1000 in Genius Sports Limited (GENI) since IPO date, it would be worth $609 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $292.65, while $1000 invested 1 year ago would be worth $645.13. This corresponds to total returns of -39.1%, -70.74%, -35.49%, respectively, with annualized returns of -8.38%, -21.78%, -35.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GENI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.9	6.09	6.09	6.13	5.83	6.21M
June 01, 2026	5.91	6.05	6.05	6.12	5.83	5.05M
May 29, 2026	5.55	5.86	5.86	5.97	5.55	9.07M
May 28, 2026	5.5	5.6	5.6	5.63	5.45	4.81M
May 27, 2026	5.31	5.51	5.51	5.57	5.31	4.22M
May 26, 2026	5.3	5.31	5.31	5.48	5.21	6.92M
May 22, 2026	4.93	5.35	5.35	5.45	4.9	9.15M
May 21, 2026	5	4.89	4.89	5.11	4.88	7M
May 20, 2026	4.95	5.02	5.02	5.13	4.88	4.3M
May 19, 2026	5.2	5.01	5.01	5.45	4.97	7.87M
May 18, 2026	4.24	5.18	5.18	5.23	4.22	11.14M
May 15, 2026	4.1	4.24	4.24	4.36	4.01	4.18M
May 14, 2026	4.24	4.16	4.16	4.33	4.13	4.12M
May 13, 2026	4.4	4.21	4.21	4.46	4.21	6.12M
May 12, 2026	4.39	4.45	4.45	4.79	4.39	6.85M
May 11, 2026	4.4	4.41	4.41	4.45	4.25	5.37M
May 08, 2026	4.77	4.4	4.4	4.78	4.38	5.78M
May 07, 2026	4.96	4.78	4.78	4.99	4.21	17.17M
May 06, 2026	4.35	4.4	4.4	4.52	4.24	5.76M
May 05, 2026	4.46	4.33	4.33	4.48	4.26	5.95M
May 04, 2026	4.35	4.5	4.5	4.53	4.32	5.62M
May 01, 2026	4.4	4.35	4.35	4.49	4.25	4.06M
April 30, 2026	4.26	4.36	4.36	4.39	4.18	3.97M
April 29, 2026	4.25	4.25	4.25	4.32	4.21	3.71M
April 28, 2026	4.35	4.32	4.32	4.43	4.24	4.59M
April 27, 2026	4.4	4.42	4.42	4.49	4.36	2.96M
April 24, 2026	4.35	4.47	4.47	4.5	4.28	2.75M
April 23, 2026	4.45	4.35	4.35	4.5	4.22	3.5M
April 22, 2026	4.69	4.5	4.5	4.72	4.4	4.8M
April 21, 2026	4.86	4.65	4.65	5.01	4.65	3.71M
April 20, 2026	4.85	4.86	4.86	4.98	4.75	3.51M
April 17, 2026	4.85	4.89	4.89	5.05	4.83	7.03M
April 16, 2026	4.81	4.77	4.77	4.9	4.64	5.13M
April 15, 2026	4.3	4.81	4.81	4.82	4.3	6.67M
April 14, 2026	4.2	4.27	4.27	4.35	4.18	3.62M
April 13, 2026	3.86	4.14	4.14	4.15	3.83	4.01M
April 10, 2026	4.09	3.92	3.92	4.11	3.87	6.08M
April 09, 2026	4.3	4.07	4.07	4.31	4.03	4.69M
April 08, 2026	4.44	4.38	4.38	4.47	4.33	3.53M
April 07, 2026	4.4	4.23	4.23	4.44	4.18	3.94M
April 06, 2026	4.53	4.42	4.42	4.59	4.41	2.62M
April 02, 2026	4.43	4.56	4.56	4.59	4.35	6.78M
April 01, 2026	4.5	4.54	4.54	4.65	4.47	4.12M
March 31, 2026	4.33	4.43	4.43	4.5	4.31	6.17M
March 30, 2026	4.3	4.24	4.24	4.38	4.19	3.65M
March 27, 2026	4.35	4.33	4.33	4.38	4.2	4.89M
March 26, 2026	4.57	4.41	4.41	4.68	4.39	5.23M
March 25, 2026	4.61	4.6	4.6	4.7	4.43	7.76M
March 24, 2026	4.63	4.54	4.54	4.72	4.46	6.04M
March 23, 2026	4.64	4.7	4.7	4.77	4.52	4.21M
March 20, 2026	4.77	4.53	4.53	4.8	4.51	5.95M
March 19, 2026	4.75	4.7	4.7	4.83	4.64	6.38M
March 18, 2026	4.96	4.77	4.77	5	4.76	7.58M
March 17, 2026	5.28	4.99	4.99	5.37	4.98	6.5M
March 16, 2026	5.27	5.2	5.2	5.49	5.17	6.31M
March 13, 2026	5.38	5.33	5.33	5.53	5.15	9.23M
March 12, 2026	5.15	5.17	5.17	5.41	5.03	7.86M
March 11, 2026	5.19	5.21	5.21	5.31	4.96	6.51M
March 10, 2026	5.38	5.18	5.18	5.39	5.14	6.13M
March 09, 2026	5.27	5.39	5.39	5.52	5.12	7.49M