Genius Sports Limited (GENI)
NYSE: GENI
· Real-Time Price · USD
12.74
-0.01 (-0.08%)
At close: Sep 26, 2025, 3:59 PM
12.82
0.63%
After-hours: Sep 26, 2025, 06:18 PM EDT
GENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.83 | 12.83 | 12.64 | 12.75 | 12.75 | 0.00% | 1,611,237 |
| Sep 25, 2025 | 12.84 | 12.94 | 12.46 | 12.75 | 12.75 | -2.75% | 4,434,200 |
| Sep 24, 2025 | 13.20 | 13.25 | 12.84 | 13.11 | 13.11 | -0.46% | 3,671,552 |
| Sep 23, 2025 | 12.84 | 13.69 | 12.75 | 13.17 | 13.17 | 2.49% | 5,069,200 |
| Sep 22, 2025 | 12.75 | 12.88 | 12.56 | 12.85 | 12.85 | 0.47% | 3,315,543 |
| Sep 19, 2025 | 12.60 | 12.80 | 12.49 | 12.79 | 12.79 | 1.67% | 4,686,646 |
| Sep 18, 2025 | 12.26 | 12.62 | 12.23 | 12.58 | 12.58 | 2.44% | 5,158,511 |
| Sep 17, 2025 | 12.29 | 12.36 | 12.08 | 12.28 | 12.28 | 0.08% | 5,251,800 |
| Sep 16, 2025 | 12.35 | 12.42 | 12.09 | 12.27 | 12.27 | -1.60% | 3,633,328 |
| Sep 15, 2025 | 12.58 | 12.61 | 12.40 | 12.47 | 12.47 | -0.08% | 3,571,619 |
| Sep 12, 2025 | 12.60 | 12.60 | 12.39 | 12.48 | 12.48 | -1.03% | 2,769,100 |
| Sep 11, 2025 | 12.56 | 12.76 | 12.50 | 12.61 | 12.61 | 0.40% | 4,821,702 |
| Sep 10, 2025 | 12.80 | 12.84 | 12.53 | 12.56 | 12.56 | -2.03% | 7,224,976 |
| Sep 9, 2025 | 12.80 | 12.93 | 12.58 | 12.82 | 12.82 | 0.39% | 5,642,916 |
| Sep 8, 2025 | 13.53 | 13.60 | 12.70 | 12.77 | 12.77 | -5.41% | 8,723,403 |
| Sep 5, 2025 | 13.63 | 13.73 | 13.21 | 13.50 | 13.50 | -0.37% | 4,208,235 |
| 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 |