Genius Sports Limited (GENI)
NYSE: GENI
· Real-Time Price · USD
13.50
-0.05 (-0.37%)
At close: Sep 05, 2025, 3:59 PM
13.43
-0.54%
After-hours: Sep 05, 2025, 07:57 PM EDT
GENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.63 | 13.73 | 13.21 | 13.50 | 13.50 | -0.37% | 4,136,713 |
| Sep 4, 2025 | 13.06 | 13.59 | 13.06 | 13.55 | 13.55 | 3.75% | 6,618,320 |
| Sep 3, 2025 | 12.97 | 13.60 | 12.92 | 13.06 | 13.06 | 3.49% | 6,503,349 |
| Sep 2, 2025 | 12.52 | 12.87 | 12.31 | 12.62 | 12.62 | -1.33% | 2,333,942 |
| Aug 29, 2025 | 12.81 | 12.83 | 12.63 | 12.79 | 12.79 | -0.31% | 2,176,121 |
| Aug 28, 2025 | 12.75 | 13.11 | 12.74 | 12.83 | 12.83 | 0.08% | 4,295,427 |
| Aug 27, 2025 | 13.00 | 13.09 | 12.70 | 12.82 | 12.82 | -1.69% | 4,244,441 |
| Aug 26, 2025 | 13.00 | 13.25 | 12.98 | 13.04 | 13.04 | 0.85% | 2,882,900 |
| Aug 25, 2025 | 12.88 | 13.06 | 12.83 | 12.93 | 12.93 | 0.39% | 3,196,619 |
| Aug 22, 2025 | 12.65 | 12.89 | 12.27 | 12.88 | 12.88 | 1.82% | 6,485,254 |
| Aug 21, 2025 | 12.66 | 12.86 | 12.58 | 12.65 | 12.65 | 0.08% | 3,589,111 |
| Aug 20, 2025 | 12.56 | 12.68 | 12.31 | 12.64 | 12.64 | 0.16% | 4,594,022 |
| Aug 19, 2025 | 12.91 | 12.97 | 12.55 | 12.62 | 12.62 | -2.40% | 6,451,815 |
| Aug 18, 2025 | 12.89 | 13.10 | 12.85 | 12.93 | 12.93 | 0.15% | 4,821,608 |
| Aug 15, 2025 | 12.97 | 13.09 | 12.71 | 12.91 | 12.91 | 0.00% | 5,235,748 |
| Aug 14, 2025 | 12.58 | 12.98 | 12.56 | 12.91 | 12.91 | -0.15% | 4,454,330 |
| Aug 13, 2025 | 12.85 | 12.94 | 12.42 | 12.93 | 12.93 | 1.49% | 6,372,400 |
| Aug 12, 2025 | 12.85 | 12.93 | 12.43 | 12.74 | 12.74 | 1.76% | 3,750,234 |
| Aug 11, 2025 | 12.40 | 12.75 | 12.25 | 12.52 | 12.52 | 1.05% | 6,168,846 |
| Aug 8, 2025 | 12.00 | 12.39 | 11.82 | 12.39 | 12.39 | 3.60% | 5,843,730 |