NYSE : GENI
Genius Sports Limited — Price history
Communication Services · Internet Content & Information · United Kingdom
Last price 6.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Genius Sports Limited (GENI) closed at 6.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.42 | 6.5 | 6.22 | 6.36 | 7,432,402 | -1.55% |
| 2026-10-29 | 6.35 | 6.475 | 6.28 | 6.46 | 5,216,170 | +1.73% |
| 2026-10-28 | 6.26 | 6.58 | 6.25 | 6.35 | 5,482,284 | +0.47% |
| 2026-10-27 | 6.51 | 6.52 | 6.27 | 6.32 | 4,950,749 | -3.07% |
| 2026-10-26 | 6.22 | 6.54 | 5.975 | 6.52 | 10,632,776 | +3.00% |
| 2026-10-23 | 6.515 | 6.52 | 6.265 | 6.33 | 4,025,220 | -3.21% |
| 2026-10-22 | 6.39 | 6.745 | 6.32 | 6.54 | 5,221,396 | +1.71% |
| 2026-10-21 | 6.69 | 6.76 | 6.405 | 6.43 | 3,951,438 | -3.74% |
| 2026-10-20 | 6.59 | 6.95 | 6.59 | 6.68 | 5,250,707 | +1.67% |
| 2026-10-19 | 6.43 | 6.665 | 6.225 | 6.57 | 3,821,583 | +3.46% |
| 2026-10-16 | 6.67 | 6.71 | 6.245 | 6.35 | 7,420,106 | -3.50% |
| 2026-10-15 | 6.2 | 6.625 | 6.05 | 6.58 | 7,036,141 | +7.34% |
| 2026-10-14 | 6.43 | 6.53 | 6.03 | 6.13 | 7,721,321 | -6.13% |
| 2026-10-13 | 6.7 | 6.765 | 6.5 | 6.53 | 4,298,107 | -1.21% |
| 2026-10-12 | 6.69 | 6.69 | 6.435 | 6.61 | 4,948,274 | -0.60% |
| 2026-10-09 | 6.79 | 6.81 | 6.42 | 6.65 | 5,815,523 | +0.30% |
| 2026-10-08 | 6.33 | 6.665 | 6.15 | 6.63 | 7,304,496 | +4.57% |
| 2026-10-07 | 6.22 | 6.42 | 6.04 | 6.34 | 10,183,786 | +1.93% |
| 2026-10-06 | 6.27 | 6.4 | 6.095 | 6.22 | 11,352,002 | +3.84% |
| 2026-10-05 | 5.98 | 6.31 | 5.9 | 5.99 | 6,061,253 | -0.50% |
| 2026-10-02 | 5.77 | 6.14 | 5.71 | 6.02 | 7,934,560 | +5.99% |
| 2026-10-01 | 5.75 | 5.8 | 5.405 | 5.68 | 7,113,216 | -0.87% |
| 2026-09-30 | 6.15 | 6.15 | 5.71 | 5.73 | 7,488,553 | -7.13% |
| 2026-09-29 | 6.25 | 6.34 | 6.115 | 6.17 | 8,294,639 | +0.33% |
| 2026-09-28 | 6.32 | 6.4 | 6.1 | 6.15 | 6,671,280 | -4.50% |
| 2026-09-25 | 6.15 | 6.57 | 5.96 | 6.44 | 12,689,252 | +11.03% |
| 2026-09-24 | 6.03 | 6.05 | 5.62 | 5.8 | 10,082,122 | -5.23% |
| 2026-09-23 | 6.04 | 6.14 | 5.85 | 6.12 | 10,161,147 | +0.66% |
| 2026-09-22 | 5.94 | 6.22 | 5.71 | 6.08 | 9,383,720 | +5.56% |
| 2026-09-21 | 5.64 | 5.815 | 5.48 | 5.76 | 7,030,830 | +2.13% |
| 2026-09-18 | 6.44 | 6.48 | 5.51 | 5.64 | 17,497,404 | -12.96% |
| 2026-09-17 | 6.69 | 6.76 | 6.29 | 6.48 | 6,548,616 | -2.11% |
| 2026-09-16 | 6.56 | 6.705 | 6.41 | 6.62 | 3,793,898 | +0.91% |
| 2026-09-15 | 6.75 | 6.771 | 6.45 | 6.56 | 5,290,636 | -3.53% |
| 2026-09-14 | 6.85 | 6.92 | 6.685 | 6.8 | 4,079,876 | -0.29% |
| 2026-09-11 | 6.8 | 6.975 | 6.72 | 6.82 | 4,431,531 | +1.49% |
| 2026-09-10 | 6.99 | 7.14 | 6.7 | 6.72 | 5,612,405 | -4.41% |
| 2026-09-09 | 7.35 | 7.381 | 6.97 | 7.03 | 7,836,151 | -3.83% |
| 2026-09-08 | 7.5 | 7.643 | 7.265 | 7.31 | 3,620,044 | -2.40% |
| 2026-09-04 | 7.59 | 7.62 | 7.385 | 7.49 | 3,137,773 | -1.83% |
| 2026-09-03 | 7.63 | 7.785 | 7.56 | 7.63 | 3,309,157 | +2.83% |
| 2026-09-02 | 7.18 | 7.685 | 7.18 | 7.42 | 5,063,866 | +3.34% |
| 2026-09-01 | 7.28 | 7.585 | 7.12 | 7.18 | 4,427,551 | -3.23% |
| 2026-08-31 | 7.95 | 8.01 | 7.395 | 7.42 | 4,704,069 | -7.48% |
| 2026-08-28 | 7.95 | 8.41 | 7.95 | 8.02 | 9,158,036 | +0.75% |
| 2026-08-27 | 7.73 | 7.995 | 7.66 | 7.96 | 5,748,160 | +4.46% |
| 2026-08-26 | 7.88 | 8 | 7.515 | 7.62 | 3,000,060 | -4.15% |
| 2026-08-25 | 7.98 | 8.19 | 7.785 | 7.95 | 3,725,403 | -0.50% |
| 2026-08-24 | 8.02 | 8.23 | 7.94 | 7.99 | 4,965,328 | -0.87% |
| 2026-08-21 | 8 | 8.19 | 7.77 | 8.06 | 3,007,232 | +1.64% |
| 2026-08-20 | 7.84 | 8.21 | 7.69 | 7.93 | 4,200,784 | +2.06% |
| 2026-08-19 | 7.47 | 7.89 | 7.385 | 7.77 | 4,167,611 | +3.74% |
| 2026-08-18 | 7.75 | 7.865 | 7.48 | 7.49 | 2,709,485 | -3.48% |
| 2026-08-17 | 8.26 | 8.347 | 7.62 | 7.76 | 3,950,118 | -7.40% |
| 2026-08-14 | 7.92 | 8.43 | 7.86 | 8.38 | 6,002,238 | +5.94% |
| 2026-08-13 | 7.58 | 7.94 | 7.55 | 7.91 | 5,567,154 | +3.40% |
| 2026-08-12 | 7.75 | 7.83 | 7.535 | 7.65 | 3,883,019 | -1.67% |
| 2026-08-11 | 7.6 | 7.85 | 7.505 | 7.78 | 5,085,279 | +2.91% |
| 2026-08-10 | 7.47 | 7.7 | 7.41 | 7.56 | 5,327,258 | -0.40% |
| 2026-08-07 | 7.69 | 7.95 | 7.44 | 7.59 | 9,275,732 | -3.07% |
| 2026-08-06 | 7.76 | 8.58 | 7.589 | 7.83 | 12,232,809 | -6.00% |
| 2026-08-05 | 8.29 | 8.59 | 8.1 | 8.33 | 16,037,517 | +3.09% |
| 2026-08-04 | 7.35 | 8.155 | 7.28 | 8.08 | 16,681,602 | +14.29% |
| 2026-08-03 | 6.78 | 7.3 | 6.55 | 7.07 | 8,712,045 | +2.02% |
| 2026-07-31 | 6.87 | 7.02 | 6.73 | 6.93 | 5,370,219 | -0.72% |
| 2026-07-30 | 7.1 | 7.24 | 6.86 | 6.98 | 5,289,651 | -4.51% |
| 2026-07-29 | 7.24 | 7.47 | 7.19 | 7.31 | 8,149,463 | +0.14% |
| 2026-07-28 | 7.32 | 7.55 | 7.2 | 7.3 | 8,189,783 | +0.41% |
| 2026-07-27 | 6.8 | 7.435 | 6.77 | 7.27 | 11,940,318 | +12.19% |
| 2026-07-24 | 6.53 | 6.76 | 6.415 | 6.48 | 3,646,550 | +0.78% |
| 2026-07-23 | 6.3 | 6.45 | 6.165 | 6.43 | 5,379,595 | +0.94% |
| 2026-07-22 | 6.71 | 6.71 | 6.25 | 6.37 | 6,141,969 | -4.21% |
| 2026-07-21 | 6.65 | 6.85 | 6.52 | 6.65 | 6,087,720 | -1.48% |
| 2026-07-20 | 6.37 | 6.93 | 6.32 | 6.75 | 6,792,516 | +7.14% |
| 2026-07-17 | 6.1 | 6.33 | 5.98 | 6.3 | 5,711,667 | +0.32% |
| 2026-07-16 | 6.5 | 6.6 | 6.16 | 6.28 | 2,517,206 | -2.03% |
| 2026-07-15 | 6.5 | 6.71 | 6.38 | 6.41 | 3,069,881 | -0.16% |
| 2026-07-14 | 6.5 | 6.665 | 6.39 | 6.42 | 3,286,379 | -2.87% |
| 2026-07-13 | 6.28 | 6.71 | 6.26 | 6.61 | 5,148,765 | +6.79% |
| 2026-07-10 | 6.3 | 6.459 | 6.18 | 6.19 | 2,429,378 | +0.32% |
| 2026-07-09 | 6.22 | 6.335 | 6.14 | 6.17 | 2,348,964 | -3.14% |
| 2026-07-08 | 6.29 | 6.42 | 6.085 | 6.37 | 5,025,895 | -1.55% |
| 2026-07-07 | 6.615 | 6.895 | 6.455 | 6.47 | 3,129,447 | -2.27% |
| 2026-07-06 | 6.41 | 6.63 | 6.305 | 6.62 | 2,462,583 | +2.95% |
| 2026-07-02 | 6.36 | 6.48 | 6.23 | 6.43 | 2,198,992 | +1.10% |
| 2026-07-01 | 6.15 | 6.545 | 6.105 | 6.36 | 4,536,322 | +4.95% |
| 2026-06-30 | 6.26 | 6.33 | 6.01 | 6.06 | 5,464,881 | -4.42% |
| 2026-06-29 | 6.199 | 6.375 | 6.14 | 6.34 | 4,368,160 | +2.26% |
| 2026-06-26 | 5.43 | 6.25 | 5.43 | 6.2 | 15,302,588 | +13.97% |
| 2026-06-25 | 5.6 | 5.7 | 5.42 | 5.44 | 4,292,418 | -3.89% |
| 2026-06-24 | 5.82 | 5.96 | 5.605 | 5.66 | 6,233,814 | -3.41% |
| 2026-06-23 | 6.09 | 6.135 | 5.85 | 5.86 | 4,256,876 | -1.35% |
| 2026-06-22 | 6 | 6.3 | 5.92 | 5.94 | 6,094,695 | -2.62% |
| 2026-06-18 | 6.17 | 6.45 | 6.015 | 6.1 | 12,157,725 | -1.61% |
| 2026-06-17 | 6.81 | 7 | 6.065 | 6.2 | 14,853,268 | -9.75% |
| 2026-06-16 | 6.83 | 7.15 | 6.71 | 6.87 | 6,059,610 | +0.00% |
| 2026-06-15 | 6.9 | 7.05 | 6.77 | 6.87 | 4,560,791 | +0.29% |
| 2026-06-12 | 6.98 | 7.05 | 6.66 | 6.85 | 6,353,369 | -2.56% |
| 2026-06-11 | 6.77 | 7.22 | 6.75 | 7.03 | 9,519,424 | +3.38% |
| 2026-06-10 | 6.66 | 7.1 | 6.66 | 6.8 | 6,315,317 | +0.59% |
| 2026-06-09 | 6.4 | 7.105 | 6.38 | 6.76 | 10,058,958 | +4.64% |
| 2026-06-08 | 5.98 | 6.66 | 5.95 | 6.46 | 8,032,688 | +8.94% |
| 2026-06-05 | 6.37 | 6.435 | 5.82 | 5.93 | 5,066,707 | -6.76% |
| 2026-06-04 | 6 | 6.54 | 5.94 | 6.36 | 7,274,882 | +7.98% |
| 2026-06-03 | 6.04 | 6.076 | 5.7 | 5.89 | 6,861,090 | -3.28% |
| 2026-06-02 | 5.9 | 6.13 | 5.83 | 6.09 | 6,201,038 | +0.66% |
| 2026-06-01 | 5.91 | 6.12 | 5.83 | 6.05 | 4,894,488 | +3.24% |
| 2026-05-29 | 5.55 | 5.965 | 5.55 | 5.86 | 8,478,347 | +4.64% |
| 2026-05-28 | 5.5 | 5.63 | 5.454 | 5.6 | 4,806,110 | +1.63% |
| 2026-05-27 | 5.31 | 5.57 | 5.31 | 5.51 | 4,196,609 | +3.77% |
| 2026-05-26 | 5.3 | 5.475 | 5.205 | 5.31 | 6,918,355 | -0.75% |
| 2026-05-22 | 4.93 | 5.45 | 4.9 | 5.35 | 8,782,226 | +9.41% |
| 2026-05-21 | 5 | 5.105 | 4.88 | 4.89 | 7,001,679 | -2.59% |
| 2026-05-20 | 4.95 | 5.129 | 4.875 | 5.02 | 4,119,496 | +0.20% |
| 2026-05-19 | 5.2 | 5.45 | 4.965 | 5.01 | 7,818,247 | -3.28% |
| 2026-05-18 | 4.24 | 5.23 | 4.215 | 5.18 | 11,135,739 | +22.17% |
| 2026-05-15 | 4.1 | 4.36 | 4.012 | 4.24 | 4,180,960 | +1.92% |
| 2026-05-14 | 4.24 | 4.33 | 4.125 | 4.16 | 4,590,573 | -1.19% |
| 2026-05-13 | 4.4 | 4.455 | 4.21 | 4.21 | 6,230,855 | -5.39% |
| 2026-05-12 | 4.39 | 4.79 | 4.39 | 4.45 | 6,985,594 | +0.91% |