Genius Sports Limited

9.93
-0.08 (-0.80%)
At close: Apr 01, 2025, 2:03 PM

Genius Sports Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 9.90 10.10 9.53 10.01 -0.14 -1.38% 3,009,209
Mar 28, 2025 10.75 10.93 10.01 10.15 -0.69 -6.37% 3,845,160
Mar 27, 2025 10.55 10.99 10.36 10.84 0.21 1.98% 4,114,235
Mar 26, 2025 11.12 11.12 10.55 10.63 -0.45 -4.06% 2,120,832
Mar 25, 2025 11.08 11.16 10.88 11.08 0.04 0.36% 3,680,900
Mar 24, 2025 10.64 11.04 10.64 11.04 0.63 6.05% 6,932,849
Mar 21, 2025 9.82 10.44 9.79 10.41 0.36 3.58% 6,292,600
Mar 20, 2025 9.60 10.17 9.54 10.05 0.40 4.15% 7,531,337
Mar 19, 2025 9.31 9.72 9.26 9.65 0.30 3.21% 7,323,646
Mar 18, 2025 9.71 9.77 9.23 9.35 -0.13 -1.37% 3,958,900
Mar 17, 2025 9.21 9.61 9.19 9.48 0.29 3.16% 6,244,098
Mar 14, 2025 9.36 9.51 9.04 9.19 0.04 0.44% 4,524,121
Mar 13, 2025 9.31 9.39 8.93 9.15 -0.25 -2.66% 2,248,083
Mar 12, 2025 9.69 9.79 9.16 9.40 0.01 0.11% 2,117,643
Mar 11, 2025 9.05 9.57 9.03 9.39 0.17 1.84% 3,255,200
Mar 10, 2025 9.37 9.46 8.96 9.22 -0.50 -5.14% 3,679,412
Mar 7, 2025 9.49 9.83 9.09 9.72 0.21 2.21% 5,336,229
Mar 6, 2025 9.40 9.76 9.24 9.51 -0.21 -2.16% 5,245,422
Mar 5, 2025 9.40 9.82 9.25 9.72 0.41 4.40% 5,504,635
Mar 4, 2025 8.94 9.57 8.39 9.31 0.99 11.90% 9,832,700
Mar 3, 2025 8.61 8.80 8.32 8.32 -0.36 -4.15% 7,189,500
Feb 28, 2025 8.39 8.70 8.30 8.68 0.26 3.09% 1,358,300
Feb 27, 2025 8.80 8.85 8.41 8.42 -0.35 -3.99% 1,052,700
Feb 26, 2025 8.49 8.88 8.45 8.77 0.43 5.16% 1,550,320
Feb 25, 2025 8.69 8.75 8.24 8.34 -0.39 -4.47% 3,963,938
Feb 24, 2025 9.10 9.24 8.67 8.73 -0.37 -4.07% 2,509,500
Feb 21, 2025 9.59 9.61 9.05 9.10 -0.43 -4.51% 2,068,502
Feb 20, 2025 9.59 9.69 9.35 9.53 -0.12 -1.24% 1,470,040
Feb 19, 2025 9.85 9.88 9.63 9.65 -0.26 -2.62% 1,440,401
Feb 18, 2025 9.90 9.94 9.76 9.91 0.08 0.81% 1,777,500
Feb 14, 2025 10.00 10.21 9.80 9.83 0.14 1.44% 2,718,600
Feb 13, 2025 9.44 9.73 9.35 9.69 0.38 4.08% 1,864,515
Feb 12, 2025 8.98 9.32 8.96 9.31 0.22 2.42% 1,269,600
Feb 11, 2025 9.08 9.19 8.91 9.09 -0.07 -0.76% 1,562,821
Feb 10, 2025 9.18 9.22 9.03 9.16 0.08 0.88% 1,072,925
Feb 7, 2025 9.19 9.29 9.07 9.08 -0.11 -1.20% 2,472,011
Feb 6, 2025 9.29 9.35 9.14 9.19 -0.12 -1.29% 1,762,015
Feb 5, 2025 9.49 9.51 9.18 9.31 -0.17 -1.79% 3,319,334
Feb 4, 2025 8.88 9.49 8.82 9.48 0.68 7.73% 2,766,047
Feb 3, 2025 8.50 8.96 8.49 8.80 -0.03 -0.34% 1,824,700
Jan 31, 2025 8.96 9.09 8.79 8.83 -0.11 -1.23% 3,259,210
Jan 30, 2025 8.95 9.02 8.74 8.94 0.04 0.45% 1,887,546
Jan 29, 2025 9.00 9.04 8.77 8.90 -0.08 -0.89% 987,822
Jan 28, 2025 8.92 9.07 8.77 8.98 0.04 0.45% 1,980,813
Jan 27, 2025 8.55 8.96 8.52 8.94 0.12 1.36% 2,455,900
Jan 24, 2025 8.81 9.09 8.77 8.82 -0.04 -0.45% 2,158,807
Jan 23, 2025 8.66 8.86 8.61 8.86 0.17 1.96% 1,757,359
Jan 22, 2025 9.00 9.00 8.68 8.69 -0.22 -2.47% 1,388,400
Jan 21, 2025 8.77 9.03 8.74 8.91 0.21 2.41% 1,982,644
Jan 17, 2025 8.84 8.87 8.61 8.70 -0.06 -0.68% 2,962,010