Genius Sports Limited (GENI)
NYSE: GENI
· Real-Time Price · USD
12.91
-0.02 (-0.15%)
At close: Aug 14, 2025, 3:59 PM
12.93
0.12%
Pre-market: Aug 15, 2025, 08:59 AM EDT
GENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.58 | 12.98 | 12.56 | 12.91 | 12.91 | -0.15% | 4,334,656 |
| 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 |
| Aug 7, 2025 | 11.93 | 12.31 | 11.69 | 11.96 | 11.96 | 2.49% | 6,733,150 |
| Aug 6, 2025 | 12.45 | 12.45 | 11.24 | 11.67 | 11.67 | -4.50% | 13,141,800 |
| Aug 5, 2025 | 12.13 | 12.36 | 11.71 | 12.22 | 12.22 | 1.16% | 9,928,419 |
| Aug 4, 2025 | 11.77 | 12.45 | 11.77 | 12.08 | 12.08 | 3.42% | 10,750,200 |
| Aug 1, 2025 | 11.00 | 11.84 | 10.71 | 11.68 | 11.68 | 3.82% | 7,536,613 |
| Jul 31, 2025 | 11.40 | 11.65 | 11.15 | 11.25 | 11.25 | 0.00% | 6,074,502 |
| Jul 30, 2025 | 10.42 | 11.67 | 10.36 | 11.25 | 11.25 | 10.62% | 11,572,500 |
| Jul 29, 2025 | 10.46 | 10.46 | 10.14 | 10.17 | 10.17 | -1.45% | 5,360,198 |
| Jul 28, 2025 | 10.65 | 10.69 | 10.28 | 10.32 | 10.32 | -3.01% | 2,777,700 |
| Jul 25, 2025 | 10.85 | 10.92 | 10.62 | 10.64 | 10.64 | -0.84% | 2,191,500 |
| Jul 24, 2025 | 10.95 | 10.95 | 10.66 | 10.73 | 10.73 | -2.10% | 2,889,936 |
| Jul 23, 2025 | 10.67 | 10.96 | 10.61 | 10.96 | 10.96 | 2.91% | 3,375,400 |
| Jul 22, 2025 | 11.02 | 11.09 | 10.41 | 10.65 | 10.65 | -3.88% | 4,764,320 |
| Jul 21, 2025 | 11.74 | 11.74 | 10.97 | 11.08 | 11.08 | -2.55% | 5,064,400 |
| Jul 18, 2025 | 11.09 | 11.56 | 11.05 | 11.37 | 11.37 | 4.60% | 9,253,500 |