Genius Sports Limited (GENI) NYSE

Currency In USD

GENI Historical Return

If you invested $1000 in Genius Sports Limited (GENI) since IPO date, it would be worth $619 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $359.05, while $1000 invested 1 year ago would be worth $599.81. This corresponds to total returns of -38.1%, -64.1%, -40.02%, respectively, with annualized returns of -7.97%, -18.51%, -40.02%.

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
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
June 16, 2026	6.83	6.87	6.87	7.15	6.71	6.06M
June 15, 2026	6.9	6.87	6.87	7.05	6.77	4.56M
June 12, 2026	6.98	6.85	6.85	7.05	6.66	6.35M
June 11, 2026	6.77	7.03	7.03	7.22	6.75	9.52M
June 10, 2026	6.66	6.8	6.8	7.1	6.66	6.47M
June 09, 2026	6.4	6.76	6.76	7.11	6.38	10.58M
June 08, 2026	5.98	6.46	6.46	6.66	5.95	8.03M
June 05, 2026	6.37	5.93	5.93	6.44	5.82	5.07M
June 04, 2026	6	6.36	6.36	6.54	5.94	7.27M
June 03, 2026	6.04	5.89	5.89	6.08	5.7	6.81M
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