Genius Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.24	11.39	10.78	10.83	10.83	-3.56%	4,472,499
Dec 4, 2025	11.56	11.56	10.87	11.23	11.23	-0.80%	7,710,038
Dec 3, 2025	10.71	11.58	10.63	11.32	11.32	11.97%	17,939,980
Dec 2, 2025	10.23	10.42	10.09	10.11	10.11	-1.08%	6,157,291
Dec 1, 2025	9.85	10.24	9.82	10.22	10.22	1.49%	4,706,823
Nov 28, 2025	9.87	10.20	9.86	10.07	10.07	2.13%	3,247,440
Nov 26, 2025	9.81	10.07	9.77	9.86	9.86	-0.40%	3,871,278
Nov 25, 2025	9.22	10.00	9.19	9.90	9.90	8.32%	8,004,422
Nov 24, 2025	9.01	9.45	8.94	9.14	9.14	0.55%	6,391,480
Nov 21, 2025	8.84	9.30	8.59	9.09	9.09	4.48%	7,821,957
Nov 20, 2025	8.94	9.29	8.68	8.70	8.70	-0.68%	13,987,225
Nov 19, 2025	9.07	9.15	8.76	8.76	8.76	-2.99%	8,491,445
Nov 18, 2025	9.19	9.44	8.93	9.03	9.03	-4.65%	10,195,704
Nov 17, 2025	9.66	9.76	9.39	9.47	9.47	-1.87%	5,123,303
Nov 14, 2025	9.70	9.91	9.59	9.65	9.65	-2.23%	8,816,389
Nov 13, 2025	10.17	10.35	9.81	9.87	9.87	-4.17%	4,986,930
Nov 12, 2025	10.38	10.51	10.24	10.30	10.30	-0.19%	5,553,306
Nov 11, 2025	10.39	10.41	10.26	10.32	10.32	-0.77%	2,579,856
Nov 10, 2025	10.34	10.48	10.29	10.40	10.40	1.66%	4,117,848
Nov 7, 2025	10.10	10.30	9.91	10.23	10.23	0.20%	6,577,644
Nov 6, 2025	11.02	11.10	10.18	10.21	10.21	-7.27%	8,616,365
Nov 5, 2025	11.10	11.36	10.94	11.01	11.01	-2.13%	6,286,933
Nov 4, 2025	11.01	11.52	10.52	11.25	11.25	1.63%	8,689,157
Nov 3, 2025	11.30	11.32	10.81	11.07	11.07	-1.69%	6,099,763
Oct 31, 2025	11.25	11.34	11.05	11.26	11.26	0.54%	5,251,504
Oct 30, 2025	11.72	11.77	11.12	11.20	11.20	-4.52%	5,336,739
Oct 29, 2025	11.80	11.98	11.65	11.73	11.73	-0.76%	6,793,501
Oct 28, 2025	12.02	12.07	11.70	11.82	11.82	-1.66%	10,554,727
Oct 27, 2025	12.13	12.13	11.82	12.02	12.02	-0.08%	4,108,678
Oct 24, 2025	12.15	12.17	11.90	12.03	12.03	0.25%	3,705,584
Oct 23, 2025	11.88	12.12	11.87	12.00	12.00	1.52%	3,843,783
Oct 22, 2025	11.87	12.06	11.67	11.82	11.82	-0.42%	3,336,387
Oct 21, 2025	11.76	12.02	11.69	11.87	11.87	0.76%	3,102,319
Oct 20, 2025	11.94	12.10	11.59	11.78	11.78	-1.26%	3,066,969
Oct 17, 2025	11.87	11.96	11.55	11.93	11.93	-0.17%	6,993,675
Oct 16, 2025	12.33	12.39	11.91	11.95	11.95	-2.37%	3,102,735
Oct 15, 2025	11.74	12.25	11.74	12.24	12.24	4.44%	5,770,051
Oct 14, 2025	11.45	11.93	11.33	11.72	11.72	1.30%	3,177,705
Oct 13, 2025	11.54	11.78	11.53	11.57	11.57	0.70%	3,247,574
Oct 10, 2025	12.03	12.03	11.44	11.49	11.49	-4.33%	6,309,246
Oct 9, 2025	11.71	12.06	11.71	12.01	12.01	1.52%	3,500,151
Oct 8, 2025	11.62	12.05	11.37	11.83	11.83	2.60%	5,125,543
Oct 7, 2025	11.75	11.80	11.28	11.53	11.53	-2.21%	6,850,106
Oct 6, 2025	12.00	12.02	11.59	11.79	11.79	-1.34%	4,689,216
Oct 3, 2025	11.90	12.20	11.89	11.95	11.95	0.08%	5,192,479
Oct 2, 2025	12.04	12.07	11.76	11.94	11.94	-1.16%	7,508,810
Oct 1, 2025	12.34	12.69	12.07	12.08	12.08	-2.42%	5,591,263
Sep 30, 2025	13.43	13.50	12.09	12.38	12.38	-7.82%	10,376,549
Sep 29, 2025	12.94	13.53	12.77	13.43	13.43	5.33%	6,774,431
Sep 26, 2025	12.83	12.83	12.64	12.75	12.75	-	1,611,322