Get the Stockscreener App
10.24
2.09%
0.21
Pre-market:
9.99
-0.25
-2.44%
Genius Sports Limited Stock (GENI) Price History
The historical daily chart and data for Genius Sports Limited stock (GENI), show that the latest closing stock price as of April 02, 2025, is $10.24.
- Genius Sports Limited all-time high stock price is $24.14, occurred on September 09, 2021.
- The lowest Genius Sports Limited stock price recorded was $2.20 on June 30, 2022. Since then, Genius Sports Limited's stock price has risen over 365.45% to $10.24 now.
- The 52-week high stock price for GENI is $11.16, representing a 8.96% increase from the current share price, occurred on March 25, 2025.
- The 52-week low stock price for GENI is $4.91, indicating a -52.05% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Genius Sports Limited (GENI) stock in the beginning of 2024 was $7.86. The stock closed the year at $3.57, a loss of over -54.58% for the year.
The table below shows more information about GENI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2025 | $10.28 | $9.86 | $0.42 | 3,188,722.0 | +2.09% |
| Apr 01, 2025 | $10.20 | $9.71 | $0.495 | 2,687,986.0 | +0.20% |
| Mar 31, 2025 | $10.10 | $9.53 | $0.5675 | 3,009,065.0 | -1.38% |
| Mar 28, 2025 | $10.93 | $10.01 | $0.919 | 3,842,924.0 | -6.37% |
| Mar 27, 2025 | $10.98 | $10.36 | $0.625 | 4,067,827.0 | +1.98% |
| Mar 26, 2025 | $11.12 | $10.54 | $0.575 | 2,078,090.0 | -4.06% |
| Mar 25, 2025 | $11.16 | $10.88 | $0.276 | 3,663,363.0 | +0.36% |
| Mar 24, 2025 | $11.04 | $10.64 | $0.40 | 6,857,355.0 | +6.05% |
| Mar 21, 2025 | $10.44 | $9.79 | $0.65 | 6,259,421.0 | +3.58% |
| Mar 20, 2025 | $10.17 | $9.54 | $0.63 | 7,503,318.0 | +4.15% |
| Mar 19, 2025 | $9.71 | $9.26 | $0.455 | 7,274,154.0 | +3.21% |
| Mar 18, 2025 | $9.77 | $9.23 | $0.54 | 3,807,170.0 | -1.37% |
| Mar 17, 2025 | $9.61 | $9.19 | $0.415 | 6,236,873.0 | +3.16% |
| Mar 14, 2025 | $9.51 | $9.04 | $0.465 | 4,495,322.0 | +0.44% |
| Mar 13, 2025 | $9.39 | $8.93 | $0.46 | 2,217,730.0 | -2.66% |
| Mar 12, 2025 | $9.79 | $9.16 | $0.63 | 2,094,889.0 | +0.11% |
| Mar 11, 2025 | $9.57 | $9.03 | $0.54 | 3,228,806.0 | +1.84% |
| Mar 10, 2025 | $9.46 | $8.96 | $0.50 | 3,571,269.0 | -5.14% |
| Mar 07, 2025 | $9.83 | $9.09 | $0.7399 | 4,963,945.0 | +2.21% |
| Mar 06, 2025 | $9.76 | $9.24 | $0.515 | 5,208,615.0 | -2.16% |
| Mar 05, 2025 | $9.82 | $9.25 | $0.57 | 5,479,127.0 | +4.40% |
| Mar 04, 2025 | $9.57 | $9.26 | $0.31 | 2,422,910.0 | +11.90% |
Genius Sports Limited Stock (GENI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genius Sports Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GENI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genius Sports Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genius Sports Limited Stock (GENI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $10.28 | $9.71 | $0.575 | 9,065,430.0 | +2.30% |
| Mar, 2025 | $11.16 | $8.32 | $2.84 | 95,212,509.0 | +15.32% |
| Feb, 2025 | $10.21 | $8.24 | $1.97 | 36,768,629.0 | -1.70% |
| Jan, 2025 | $9.87 | $8.32 | $1.55 | 49,996,316.0 | +2.08% |
Genius Sports Limited Stock (GENI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.33 | $8.52 | $1.81 | 41,814,499.0 | -14.14% |
| Nov, 2024 | $10.15 | $6.72 | $3.43 | 64,946,234.0 | +46.57% |
| Oct, 2024 | $8.19 | $6.82 | $1.37 | 56,098,054.0 | -12.63% |
| Sep, 2024 | $8.64 | $7.02 | $1.62 | 44,203,480.0 | +2.89% |
| Aug, 2024 | $8.14 | $5.76 | $2.38 | 74,019,065.0 | +11.57% |
| Jul, 2024 | $6.89 | $5.29 | $1.60 | 60,581,840.0 | +25.32% |
| Jun, 2024 | $5.64 | $5.06 | $0.58 | 26,208,215.0 | +4.01% |
| May, 2024 | $5.84 | $4.91 | $0.93 | 38,808,491.0 | +3.97% |
| Apr, 2024 | $6.25 | $4.99 | $1.26 | 47,609,029.0 | -11.73% |
| Mar, 2024 | $7.50 | $5.51 | $2.00 | 53,568,184.0 | -19.69% |
| Feb, 2024 | $7.77 | $6.50 | $1.27 | 40,124,361.0 | +5.96% |
| Jan, 2024 | $6.97 | $5.30 | $1.67 | 41,860,970.0 | +8.58% |
Genius Sports Limited Stock (GENI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.54 | $5.24 | $1.30 | 37,992,980.0 | +11.35% |
| Nov, 2023 | $5.64 | $4.62 | $1.02 | 41,650,193.0 | +13.73% |
| Oct, 2023 | $5.55 | $4.65 | $0.8999 | 35,470,551.0 | -8.44% |
| Sep, 2023 | $6.74 | $5.22 | $1.52 | 39,147,784.0 | -19.73% |
| Aug, 2023 | $8.45 | $6.03 | $2.42 | 38,201,957.0 | -15.31% |
| Jul, 2023 | $8.10 | $5.73 | $2.37 | 56,853,078.0 | +26.66% |
| Jun, 2023 | $6.39 | $5.53 | $0.865 | 31,133,027.0 | +8.22% |
| May, 2023 | $5.77 | $3.64 | $2.13 | 23,845,618.0 | +54.18% |
| Apr, 2023 | $5.02 | $3.55 | $1.47 | 17,209,473.0 | -25.50% |
| Mar, 2023 | $5.41 | $3.82 | $1.59 | 31,219,307.0 | +2.89% |
| Feb, 2023 | $5.80 | $4.80 | $1.00 | 12,575,474.0 | -11.84% |
| Jan, 2023 | $5.82 | $3.29 | $2.53 | 21,029,990.0 | +53.78% |
2.18%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):