Genius Sports Limited (GENI)
NYSE: GENI
· Real-Time Price · USD
11.95
0.01 (0.08%)
At close: Oct 03, 2025, 3:59 PM
12.08
1.09%
After-hours: Oct 03, 2025, 07:54 PM EDT
GENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.90 | 12.20 | 11.89 | 11.95 | 11.95 | 0.08% | 5,191,874 |
| 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% | 5,591,300 |
| 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 | 0.00% | 1,611,322 |
| 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 |
Page 1 of 63