Skip to main content
GENI logo

Genius Sports Limited

GENINYSECommunication ServicesInternet Content & Information

$6.33Today:- (-)1Y −45.50%

As of Oct 23, 2026 close

Market cap
$1.77B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.83$12.17
Volume (live)
-
Avg. volume (3M)
7.28M

Genius Sports (GENI) Historical Stock Prices

Analyze Genius Sports (GENI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Genius Sports (GENI) Interactive Price Chart

Interactive historical price chart showing Genius Sports stock price movements and trends across multiple time periods.

Loading chart...

GENI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GENI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20266.526.526.276.336.334.03M
Oct 22, 20266.396.756.326.546.545.19M
Oct 21, 20266.696.766.416.436.433.95M
Oct 20, 20266.596.956.596.686.685.24M
Oct 19, 20266.436.676.226.576.573.80M
Oct 16, 20266.676.716.256.356.357.42M
Oct 15, 20266.206.636.056.586.587.04M
Oct 14, 20266.436.536.036.136.137.72M
Oct 13, 20266.706.766.506.536.534.30M
Oct 12, 20266.696.696.436.616.614.95M
Oct 9, 20266.796.816.426.656.655.82M
Oct 8, 20266.336.676.156.636.637.30M
Oct 7, 20266.226.426.046.346.3410.18M
Oct 6, 20266.276.406.096.226.2211.35M
Oct 5, 20265.986.315.905.995.996.06M
Oct 2, 20265.776.145.716.026.027.93M
Oct 1, 20265.755.805.415.685.687.11M
Sep 30, 20266.156.155.715.735.737.49M
Sep 29, 20266.256.346.126.176.178.29M
Sep 28, 20266.326.406.106.156.156.67M
Sep 25, 20266.156.575.966.446.4412.69M
Sep 24, 20266.036.055.625.805.8010.08M
Sep 23, 20266.046.145.856.126.1210.16M
Sep 22, 20265.946.225.716.086.089.38M
Sep 21, 20265.645.825.485.765.767.03M
Sep 18, 20266.446.485.515.645.6417.50M
Sep 17, 20266.696.766.296.486.486.55M
Sep 16, 20266.566.716.416.626.623.79M
Sep 15, 20266.756.776.456.566.565.29M
Sep 14, 20266.856.926.686.806.804.08M
Sep 11, 20266.806.976.726.826.824.43M
Sep 10, 20266.997.146.706.726.725.61M
Sep 9, 20267.357.386.977.037.037.84M
Sep 8, 20267.507.647.267.317.313.62M
Sep 4, 20267.597.627.387.497.493.14M
Sep 3, 20267.637.797.567.637.633.31M
Sep 2, 20267.187.687.187.427.425.06M
Sep 1, 20267.287.587.127.187.184.43M
Aug 31, 20267.958.017.397.427.424.70M
Aug 28, 20267.958.417.958.028.029.16M
Aug 27, 20267.738.007.667.967.965.75M
Aug 26, 20267.888.007.517.627.623.00M
Aug 25, 20267.988.197.797.957.953.73M
Aug 24, 20268.028.237.947.997.994.97M
Aug 21, 20268.008.197.778.068.063.01M
Aug 20, 20267.848.217.697.937.934.20M
Aug 19, 20267.477.897.387.777.774.17M
Aug 18, 20267.757.877.487.497.492.71M
Aug 17, 20268.268.357.627.767.763.95M
Aug 14, 20267.928.437.868.388.386.00M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.