Genius Sports Limited - GENI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.35	6.11	6.11	6.45	6.1	3.14M
February 19, 2026	6.15	6.41	6.41	6.43	6.05	4.31M
February 18, 2026	5.7	6.28	6.28	6.39	5.7	10.99M
February 17, 2026	5.83	5.79	5.79	5.89	5.75	7.18M
February 13, 2026	6.13	5.79	5.79	6.33	5.76	6.98M
February 12, 2026	6.24	6.04	6.04	6.27	5.91	8.17M
February 11, 2026	6.26	6.15	6.15	6.37	6.03	8.42M
February 10, 2026	6.42	6.26	6.26	6.67	6.2	7.56M
February 09, 2026	6.2	6.34	6.34	6.45	6.05	13.17M
February 06, 2026	6.32	6.09	6.09	6.5	6.02	22.56M
February 05, 2026	8.51	6.19	6.19	8.7	6	38.19M
February 04, 2026	8.23	8.54	8.54	8.62	8.01	8.83M
February 03, 2026	8.38	8.22	8.22	8.5	8.13	6.24M
February 02, 2026	8.8	8.39	8.39	8.81	8.35	5.68M
January 30, 2026	9.2	8.7	8.7	9.32	8.64	5.28M
January 29, 2026	9.28	9.25	9.25	9.39	9.17	3.58M
January 28, 2026	9.61	9.3	9.3	9.75	9.3	3.36M
January 27, 2026	9.53	9.51	9.51	9.6	9.36	3.48M
January 26, 2026	9.7	9.55	9.55	9.81	9.39	4.87M
January 23, 2026	9.67	9.67	9.67	9.72	9.52	4.53M
January 22, 2026	9.7	9.58	9.58	9.97	9.5	5.29M
January 21, 2026	9.82	9.73	9.73	9.89	9.69	4.11M
January 20, 2026	9.69	9.72	9.72	9.96	9.69	3.87M
January 16, 2026	10.22	9.89	9.89	10.28	9.83	4.59M
January 15, 2026	10	10.31	10.31	10.43	9.88	4.79M
January 14, 2026	10.15	9.9	9.9	10.18	9.77	5.49M
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

Genius Sports Limited (GENI) NYSE