Genius Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.97	13.09	12.72	12.91	12.91	-	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%	6,372,389
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%	13,141,780
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%	10,750,154
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	-	6,074,502
Jul 30, 2025	10.42	11.67	10.36	11.25	11.25	10.62%	11,572,457
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%	2,777,667
Jul 25, 2025	10.85	10.92	10.62	10.64	10.64	-0.84%	2,191,487
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%	3,375,374
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%	5,064,368
Jul 18, 2025	11.09	11.56	11.05	11.37	11.37	4.60%	9,253,498
Jul 17, 2025	10.77	11.07	10.77	10.87	10.87	0.74%	4,726,070
Jul 16, 2025	10.33	10.99	10.31	10.79	10.79	5.47%	6,433,481
Jul 15, 2025	10.34	10.40	10.19	10.23	10.23	-0.87%	2,728,437
Jul 14, 2025	10.20	10.38	10.15	10.32	10.32	0.58%	3,256,353
Jul 11, 2025	10.44	10.64	10.23	10.26	10.26	-2.19%	4,113,345
Jul 10, 2025	10.90	10.98	10.45	10.49	10.49	-3.58%	3,589,090
Jul 9, 2025	10.72	10.99	10.43	10.88	10.88	4.21%	6,320,516
Jul 8, 2025	10.09	10.45	9.93	10.44	10.44	4.19%	3,224,947
Jul 7, 2025	9.88	10.04	9.82	10.02	10.02	-0.30%	4,570,601
Jul 3, 2025	9.74	10.05	9.71	10.05	10.05	3.18%	1,751,626
Jul 2, 2025	10.00	10.20	9.65	9.74	9.74	-3.56%	5,575,396
Jul 1, 2025	10.47	10.63	10.08	10.10	10.10	-2.88%	5,922,809
Jun 30, 2025	10.52	10.73	10.29	10.40	10.40	0.19%	4,151,074
Jun 27, 2025	10.42	10.51	10.19	10.38	10.38	0.19%	38,671,194
Jun 26, 2025	10.08	10.41	10.00	10.36	10.36	3.70%	3,596,162
Jun 25, 2025	10.26	10.39	9.92	9.99	9.99	-0.89%	3,420,855
Jun 24, 2025	9.82	10.15	9.74	10.08	10.08	3.60%	4,398,262
Jun 23, 2025	9.53	9.82	9.38	9.73	9.73	1.25%	2,717,666
Jun 20, 2025	10.06	10.08	9.60	9.61	9.61	-3.22%	2,491,247
Jun 18, 2025	9.63	9.93	9.51	9.93	9.93	3.22%	3,081,942
Jun 17, 2025	9.77	9.79	9.48	9.62	9.62	-2.53%	2,799,832
Jun 16, 2025	9.86	10.02	9.77	9.87	9.87	0.92%	3,912,105
Jun 13, 2025	10.28	10.50	9.67	9.78	9.78	-6.59%	6,250,213
Jun 12, 2025	9.65	10.49	9.62	10.47	10.47	8.39%	8,116,033
Jun 11, 2025	9.70	10.02	9.60	9.66	9.66	2.99%	4,994,321
Jun 10, 2025	9.25	9.42	9.18	9.38	9.38	0.64%	4,001,526
Jun 9, 2025	9.55	9.57	9.27	9.32	9.32	-1.69%	2,382,216
Jun 6, 2025	9.46	9.68	9.37	9.48	9.48	0.85%	3,082,754
Jun 5, 2025	9.52	9.66	9.30	9.40	9.40	-1.36%	2,494,153