Dark

GENI
Genius Sports Limited
stock NYSE

At Close

May 18, 2026 3:59:59 PM EDT

5.18USD+22.170%(+0.94)11,136,684

5.17Bid 5.19Ask 0.02Spread

Pre-market

May 18, 2026 9:21:30 AM EDT

4.32USD+1.887%(+0.08)699

After-hours

May 18, 2026 4:57:30 PM EDT

5.15USD-0.579%(-0.03)882,141

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	4.2700	5.22000	4.2700	5.1800	+22.170%	11,136,684	0.000%
2026-05-15	4.1000	4.36000	4.0117	4.2400	+1.923%	4,180,960	+22.170%
2026-05-14	4.2400	4.33000	4.1250	4.1600	-1.188%	4,590,574	+24.519%
2026-05-13	4.4000	4.45500	4.2100	4.2100	-5.393%	6,230,855	+23.040%
2026-05-12	4.3900	4.79000	4.3900	4.4500	+0.907%	6,985,594	+16.404%
2026-05-11	4.4000	4.45000	4.2450	4.4100	+0.227%	5,873,245	+17.460%
2026-05-08	4.7700	4.78000	4.3811	4.4000	-7.950%	6,056,232	+17.727%
2026-05-07	4.9600	4.99000	4.2050	4.7800	+8.636%	17,178,142	+8.368%
2026-05-06	4.3500	4.52000	4.2400	4.4000	+1.617%	5,902,921	+17.727%
2026-05-05	4.4600	4.48000	4.2600	4.3300	-3.778%	5,910,796	+19.630%
2026-05-04	4.3500	4.53000	4.3200	4.5000	+3.448%	5,631,337	+15.111%
2026-05-01	4.4000	4.49000	4.2500	4.3500	-0.229%	4,095,627	+19.080%
2026-04-30	4.2600	4.39000	4.1750	4.3600	+2.588%	4,057,217	+18.807%
2026-04-29	4.2500	4.32000	4.2050	4.2500	-1.620%	3,870,015	+21.882%
2026-04-28	4.3500	4.43000	4.2400	4.3200	-2.262%	4,972,159	+19.907%
2026-04-27	4.4000	4.49000	4.3550	4.4200	-1.119%	2,962,567	+17.195%
2026-04-24	4.3500	4.50000	4.2800	4.4700	+2.759%	3,015,059	+15.884%
2026-04-23	4.4500	4.50000	4.2250	4.3500	-3.333%	3,506,453	+19.080%
2026-04-22	4.6900	4.72000	4.4000	4.5000	-3.226%	4,862,266	+15.111%
2026-04-21	4.8600	5.01000	4.6500	4.6500	-4.321%	3,717,395	+11.398%
2026-04-20	4.8500	4.98000	4.7500	4.8600	-0.613%	3,979,034	+6.584%
2026-04-17	4.8500	5.05000	4.8300	4.8900	+2.516%	7,029,197	+5.930%
2026-04-16	4.8100	4.90000	4.6450	4.7700	-0.832%	5,127,787	+8.595%
2026-04-15	4.3000	4.82000	4.3000	4.8100	+12.646%	6,674,502	+7.692%
2026-04-14	4.2000	4.35000	4.1800	4.2700	+3.140%	3,641,548	+21.311%
2026-04-13	3.8600	4.15000	3.8250	4.1400	+5.612%	4,368,351	+25.121%
2026-04-10	4.0900	4.11380	3.8650	3.9200	-3.686%	6,087,598	+32.143%
2026-04-09	4.3000	4.31000	4.0300	4.0700	-7.078%	4,693,770	+27.273%
2026-04-08	4.4400	4.47000	4.3250	4.3800	+3.546%	3,972,276	+18.265%
2026-04-07	4.4000	4.44000	4.1800	4.2300	-4.299%	3,937,149	+22.459%
2026-04-06	4.5300	4.58960	4.4100	4.4200	-3.070%	2,625,210	+17.195%
2026-04-02	4.4300	4.59000	4.3500	4.5600	+0.441%	6,781,940	+13.596%
2026-04-01	4.5000	4.65000	4.4700	4.5400	+2.483%	4,224,630	+14.097%
2026-03-31	4.3300	4.49500	4.3100	4.4300	+4.481%	6,172,020	+16.930%
2026-03-30	4.3000	4.38000	4.1900	4.2400	-2.079%	3,775,008	+22.170%
2026-03-27	4.3500	4.38000	4.2000	4.3300	-1.814%	4,893,519	+19.630%
2026-03-26	4.5700	4.67500	4.3950	4.4100	-4.130%	5,288,779	+17.460%
2026-03-25	4.6100	4.70000	4.4300	4.6000	+1.322%	7,857,179	+12.609%
2026-03-24	4.6300	4.71730	4.4600	4.5400	-3.404%	6,476,180	+14.097%
2026-03-23	4.6400	4.77000	4.5200	4.7000	+3.753%	4,843,842	+10.213%
2026-03-20	4.7700	4.80000	4.5100	4.5300	-3.617%	5,983,760	+14.349%
2026-03-19	4.7500	4.83000	4.6400	4.7000	-1.468%	6,558,125	+10.213%
2026-03-18	4.9600	5.00000	4.7600	4.7700	-4.409%	7,585,298	+8.595%
2026-03-17	5.2800	5.37000	4.9800	4.9900	-4.038%	7,429,916	+3.808%
2026-03-16	5.2700	5.49000	5.1700	5.2000	-2.439%	6,309,090	-0.385%
2026-03-13	5.3800	5.53000	5.1500	5.3300	+3.095%	9,234,053	-2.814%
2026-03-12	5.1500	5.41000	5.0300	5.1700	-0.768%	7,863,079	+0.193%
2026-03-11	5.1900	5.31000	4.9600	5.2100	+0.579%	6,505,469	-0.576%
2026-03-10	5.3800	5.38720	5.1400	5.1800	-3.896%	6,129,931	0.000%
2026-03-09	5.2700	5.52000	5.1150	5.3900	0.000%	7,498,498	-3.896%
2026-03-06	5.8000	5.84500	5.3600	5.3900	-8.020%	6,151,226	-3.896%
2026-03-05	5.8500	6.12500	5.6000	5.8600	-2.980%	10,423,642	-11.604%
2026-03-04	6.5900	6.74830	6.0100	6.0400	-6.646%	12,142,601	-14.238%
2026-03-03	6.1900	6.64500	5.9800	6.4700	+1.570%	7,975,051	-19.938%
2026-03-02	6.0200	6.44000	5.9750	6.3700	+2.576%	4,879,078	-18.681%
2026-02-27	6.1100	6.35000	6.0600	6.2100	-2.817%	3,482,776	-16.586%
2026-02-26	6.0000	6.44800	5.9200	6.3900	+7.939%	5,103,649	-18.936%
2026-02-25	5.9000	5.99000	5.7050	5.9200	+1.370%	2,573,565	-12.500%
2026-02-24	5.7600	5.99000	5.6750	5.8400	+1.920%	3,602,079	-11.301%
2026-02-23	6.0900	6.12610	5.7100	5.7300	-6.219%	5,009,159	-9.599%
2026-02-20	6.3500	6.45000	6.1000	6.1100	-4.680%	3,141,245	-15.221%
2026-02-19	6.1500	6.43000	6.0500	6.4100	+2.070%	4,305,547	-19.189%
2026-02-18	5.7000	6.39000	5.7000	6.2800	+8.463%	10,987,531	-17.516%
2026-02-17	5.8300	5.89000	5.7450	5.7900	0.000%	7,177,336	-10.535%
2026-02-13	6.1300	6.33000	5.7550	5.7900	-4.139%	6,980,233	-10.535%
2026-02-12	6.2400	6.27000	5.9100	6.0400	-1.789%	8,165,234	-14.238%
2026-02-11	6.2600	6.36500	6.0300	6.1500	-1.757%	8,420,547	-15.772%
2026-02-10	6.4200	6.67000	6.2000	6.2600	-1.262%	7,556,823	-17.252%
2026-02-09	6.2000	6.45000	6.0500	6.3400	+4.105%	13,174,195	-18.297%
2026-02-06	6.3200	6.50000	6.0200	6.0900	-1.616%	22,559,582	-14.943%
2026-02-05	8.5100	8.70000	6.0000	6.1900	-27.518%	38,213,124	-16.317%
2026-02-04	8.2300	8.62000	8.0050	8.5400	+3.893%	8,831,116	-39.344%
2026-02-03	8.3800	8.50000	8.1300	8.2200	-2.026%	6,244,417	-36.983%
2026-02-02	8.8000	8.80500	8.3500	8.3900	-3.563%	5,679,161	-38.260%
2026-01-30	9.2000	9.32500	8.6350	8.7000	-5.946%	5,390,224	-40.460%
2026-01-29	9.2800	9.38500	9.1700	9.2500	-0.538%	3,577,938	-44.000%
2026-01-28	9.6100	9.74930	9.3000	9.3000	-2.208%	3,364,280	-44.301%
2026-01-27	9.5300	9.59500	9.3550	9.5100	-0.419%	3,484,494	-45.531%
2026-01-26	9.7000	9.81000	9.3900	9.5500	-1.241%	4,854,006	-45.759%
2026-01-23	9.6700	9.71500	9.5150	9.6700	+0.939%	4,532,273	-46.432%
2026-01-22	9.7000	9.96500	9.5000	9.5800	-1.542%	5,291,787	-45.929%
2026-01-21	9.8200	9.89000	9.6850	9.7300	+0.103%	4,111,736	-46.763%
2026-01-20	9.6850	9.95500	9.6850	9.7200	-1.719%	3,866,147	-46.708%
2026-01-16	10.2200	10.27500	9.8300	9.8900	-4.074%	4,581,758	-47.624%
2026-01-15	10.0000	10.43000	9.8800	10.3100	+4.141%	4,780,783	-49.758%
2026-01-14	10.1500	10.17500	9.7650	9.9000	-2.846%	5,486,179	-47.677%
2026-01-13	10.2600	10.33000	9.9300	10.1900	-0.391%	3,261,502	-49.166%
2026-01-12	10.6500	10.65000	10.1400	10.2300	-4.393%	4,313,397	-49.365%
2026-01-09	11.0200	11.23000	10.4100	10.7000	+1.518%	7,204,608	-51.589%
2026-01-08	10.3000	10.59500	10.2600	10.5400	+1.737%	3,301,462	-50.854%
2026-01-07	10.6300	10.70000	10.1200	10.3600	-1.894%	3,697,558	-50.000%
2026-01-06	11.2300	11.23000	10.5500	10.5600	-6.217%	4,373,464	-50.947%
2026-01-05	10.8300	11.28000	10.7000	11.2600	+4.453%	3,594,629	-53.996%
2026-01-02	11.1000	11.10000	10.6500	10.7800	-2.178%	2,466,758	-51.948%
2025-12-31	11.3500	11.36500	10.9600	11.0200	-3.078%	2,994,205	-52.995%
2025-12-30	11.0000	11.47000	10.9400	11.3700	+3.931%	4,277,680	-54.442%
2025-12-29	10.8400	10.97000	10.7700	10.9400	+0.551%	6,383,877	-52.651%
2025-12-26	10.8100	10.95500	10.7700	10.8800	+1.021%	1,624,139	-52.390%
2025-12-24	10.8600	10.95000	10.6750	10.7700	-0.462%	1,042,809	-51.903%
2025-12-23	10.7700	10.85000	10.5900	10.8200	0.000%	2,790,370	-52.126%
2025-12-22	10.7800	11.01500	10.7800	10.8200	+0.185%	2,960,704	-52.126%
2025-12-19	10.8000	11.00000	10.7000	10.8000	+0.186%	3,671,756	-52.037%
2025-12-18	10.8500	11.04975	10.6900	10.7800	+0.936%	2,656,816	-51.948%
2025-12-17	10.6300	10.97000	10.6200	10.6800	+0.188%	2,850,094	-51.498%
2025-12-16	10.6800	10.72000	10.5400	10.6600	0.000%	2,690,337	-51.407%
2025-12-15	11.0000	11.00000	10.5600	10.6600	-2.737%	3,513,785	-51.407%
2025-12-12	11.0500	11.23000	10.9250	10.9600	-0.904%	4,190,029	-52.737%
2025-12-11	10.6800	11.12000	10.6800	11.0600	+3.752%	4,163,806	-53.165%
2025-12-10	10.7500	10.80000	10.6450	10.6600	-0.837%	2,701,211	-51.407%
2025-12-09	10.7100	10.84000	10.5250	10.7500	+0.561%	4,090,807	-51.814%
2025-12-08	10.9000	11.02500	10.6500	10.6900	-1.293%	3,987,934	-51.543%
2025-12-05	11.2400	11.39000	10.7800	10.8300	-3.562%	4,467,995	-52.170%
2025-12-04	11.5600	11.56000	10.8713	11.2300	-0.795%	7,726,931	-53.874%
2025-12-03	10.7100	11.57500	10.6300	11.3200	+11.968%	17,945,414	-54.240%
2025-12-02	10.2300	10.42000	10.0850	10.1100	-1.076%	6,155,334	-48.764%
2025-12-01	9.8500	10.24000	9.8200	10.2200	+1.490%	5,288,753	-49.315%
2025-11-28	9.8700	10.20000	9.8550	10.0700	+2.130%	3,340,344	-48.560%
2025-11-26	9.8100	10.07000	9.7700	9.8600	-0.404%	3,914,660	-47.465%
2025-11-25	9.2200	9.99500	9.1900	9.9000	+8.315%	8,015,034	-47.677%
2025-11-24	9.0100	9.45000	8.9400	9.1400	+0.550%	6,420,979	-43.326%
2025-11-21	8.8400	9.29500	8.5900	9.0900	+4.483%	7,811,929	-43.014%
2025-11-20	8.9400	9.29000	8.6750	8.7000	-0.685%	13,976,075	-40.460%
2025-11-19	9.0700	9.15000	8.7600	8.7600	-2.990%	8,481,228	-40.868%
2025-11-18	9.1900	9.44000	8.9250	9.0300	-4.646%	10,185,943	-42.636%
2025-11-17	9.6600	9.75650	9.3900	9.4700	-1.865%	5,118,151	-45.301%
2025-11-14	9.7000	9.90500	9.5900	9.6500	-2.229%	8,816,289	-46.321%
2025-11-13	10.1700	10.34500	9.8050	9.8700	-4.175%	4,986,930	-47.518%
2025-11-12	10.3800	10.50650	10.2350	10.3000	-0.194%	5,550,157	-49.709%
2025-11-11	10.3900	10.41000	10.2600	10.3200	-0.769%	2,576,187	-49.806%
2025-11-10	10.3400	10.48000	10.2900	10.4000	+1.662%	4,117,848	-50.192%
2025-11-07	10.1000	10.30000	9.9100	10.2300	+0.196%	6,577,644	-49.365%
2025-11-06	11.0200	11.10000	10.1800	10.2100	-7.266%	8,616,365	-49.265%
2025-11-05	11.1000	11.36000	10.9400	11.0100	-2.133%	6,286,933	-52.952%
2025-11-04	11.0100	11.51500	10.5200	11.2500	+1.626%	8,689,157	-53.956%
2025-11-03	11.3000	11.32000	10.8050	11.0700	-1.687%	6,092,061	-53.207%
2025-10-31	11.2500	11.34000	11.0500	11.2600	+0.536%	5,251,504	-53.996%
2025-10-30	11.7200	11.77000	11.1200	11.2000	-4.518%	5,333,397	-53.750%
2025-10-29	11.8000	11.97650	11.6450	11.7300	-0.761%	6,793,501	-55.840%
2025-10-28	12.0200	12.06500	11.6950	11.8200	-1.664%	10,554,727	-56.176%
2025-10-27	12.1300	12.13000	11.8242	12.0200	-0.083%	4,108,678	-56.905%
2025-10-24	12.1500	12.16500	11.9000	12.0300	+0.250%	3,701,595	-56.941%
2025-10-23	11.8800	12.12000	11.8700	12.0000	+1.523%	3,842,200	-56.833%
2025-10-22	11.8700	12.06000	11.6650	11.8200	-0.421%	3,336,387	-56.176%
2025-10-21	11.7600	12.02000	11.6850	11.8700	+0.764%	3,099,369	-56.361%
2025-10-20	11.9400	12.10000	11.5900	11.7800	-1.257%	3,066,969	-56.027%
2025-10-17	11.8700	11.96000	11.5450	11.9300	-0.167%	6,993,675	-56.580%
2025-10-16	12.3300	12.39000	11.9100	11.9500	-2.369%	3,102,735	-56.653%
2025-10-15	11.7400	12.25000	11.7400	12.2400	+4.437%	5,770,051	-57.680%
2025-10-14	11.4500	11.93000	11.3300	11.7200	+1.296%	3,177,705	-55.802%
2025-10-13	11.5400	11.78000	11.5250	11.5700	+0.696%	3,247,574	-55.229%
2025-10-10	12.0300	12.03000	11.4350	11.4900	-4.330%	6,309,246	-54.917%
2025-10-09	11.7100	12.06000	11.7100	12.0100	+1.522%	3,500,151	-56.869%
2025-10-08	11.6200	12.05000	11.3650	11.8300	+2.602%	5,125,543	-56.213%
2025-10-07	11.7500	11.80000	11.2800	11.5300	-2.205%	6,850,106	-55.074%
2025-10-06	12.0000	12.01500	11.5900	11.7900	-1.339%	4,689,216	-56.064%
2025-10-03	11.9000	12.20000	11.8850	11.9500	+0.084%	5,192,479	-56.653%
2025-10-02	12.0400	12.07000	11.7620	11.9400	-1.159%	7,508,810	-56.616%
2025-10-01	12.3400	12.69000	12.0700	12.0800	-2.423%	5,591,263	-57.119%
2025-09-30	13.4300	13.50000	12.0850	12.3800	-7.818%	10,376,549	-58.158%
2025-09-29	12.9400	13.52500	12.7700	13.4300	+5.333%	6,774,431	-61.430%
2025-09-26	12.8300	12.83000	12.6350	12.7500	0.000%	1,611,322	-59.373%
2025-09-25	12.8400	12.93500	12.4550	12.7500	-2.746%	4,434,167	-59.373%
2025-09-24	13.2000	13.24500	12.8440	13.1100	-0.456%	3,671,552	-60.488%
2025-09-23	12.8400	13.69000	12.7500	13.1700	+2.490%	5,069,170	-60.668%
2025-09-22	12.7500	12.88000	12.5600	12.8500	+0.469%	3,315,543	-59.689%
2025-09-19	12.6000	12.80000	12.4900	12.7900	+1.669%	4,686,646	-59.500%
2025-09-18	12.2600	12.62000	12.2300	12.5800	+2.443%	5,158,511	-58.824%
2025-09-17	12.2900	12.36000	12.0800	12.2800	+0.081%	5,251,763	-57.818%
2025-09-16	12.3500	12.41500	12.0900	12.2700	-1.604%	3,633,328	-57.783%
2025-09-15	12.5800	12.61000	12.4000	12.4700	-0.080%	3,571,619	-58.460%
2025-09-12	12.6000	12.60000	12.3900	12.4800	-1.031%	2,769,099	-58.494%
2025-09-11	12.5600	12.76000	12.5000	12.6100	+0.398%	4,821,702	-58.921%
2025-09-10	12.8000	12.84000	12.5250	12.5600	-2.028%	7,224,976	-58.758%
2025-09-09	12.8000	12.93000	12.5800	12.8200	+0.392%	5,642,916	-59.594%
2025-09-08	13.5300	13.60000	12.7000	12.7700	-5.407%	8,723,403	-59.436%
2025-09-05	13.6300	13.72960	13.2100	13.5000	-0.369%	4,208,235	-61.630%
2025-09-04	13.0600	13.59000	13.0600	13.5500	+3.752%	6,618,320	-61.771%
2025-09-03	12.9700	13.59600	12.9200	13.0600	+3.487%	6,503,349	-60.337%
2025-09-02	12.5200	12.87000	12.3100	12.6200	-1.329%	2,333,942	-58.954%
2025-08-29	12.8100	12.82500	12.6307	12.7900	-0.312%	2,176,121	-59.500%
2025-08-28	12.7500	13.10500	12.7350	12.8300	+0.078%	4,295,427	-59.626%
2025-08-27	13.0000	13.09000	12.7000	12.8200	-1.687%	4,244,441	-59.594%
2025-08-26	13.0000	13.24500	12.9800	13.0400	+0.851%	2,882,868	-60.276%
2025-08-25	12.8800	13.06000	12.8300	12.9300	+0.388%	3,196,619	-59.938%
2025-08-22	12.6500	12.89000	12.2700	12.8800	+1.818%	6,485,254	-59.783%
2025-08-21	12.6600	12.85500	12.5800	12.6500	+0.079%	3,589,111	-59.051%
2025-08-20	12.5600	12.68000	12.3050	12.6400	+0.158%	4,594,022	-59.019%
2025-08-19	12.9100	12.97000	12.5500	12.6200	-2.398%	6,451,815	-58.954%
2025-08-18	12.8900	13.10000	12.8500	12.9300	+0.155%	4,821,608	-59.938%
2025-08-15	12.9700	13.09000	12.7145	12.9100	0.000%	5,235,748	-59.876%
2025-08-14	12.5800	12.98000	12.5600	12.9100	-0.155%	4,454,330	-59.876%
2025-08-13	12.8500	12.94000	12.4200	12.9300	+1.491%	6,372,389	-59.938%
2025-08-12	12.8500	12.93000	12.4300	12.7400	+1.757%	3,750,234	-59.341%
2025-08-11	12.4000	12.74500	12.2500	12.5200	+1.049%	6,168,846	-58.626%
2025-08-08	12.0000	12.39000	11.8150	12.3900	+3.595%	5,843,730	-58.192%
2025-08-07	11.9300	12.31000	11.6900	11.9600	+2.485%	6,733,150	-56.689%
2025-08-06	12.4500	12.45000	11.2400	11.6700	-4.501%	13,141,780	-55.613%
2025-08-05	12.1300	12.36000	11.7071	12.2200	+1.159%	9,928,419	-57.610%
2025-08-04	11.7700	12.44500	11.7700	12.0800	+3.425%	10,750,154	-57.119%
2025-08-01	11.0000	11.84000	10.7100	11.6800	+3.822%	7,536,613	-55.651%
2025-07-31	11.4000	11.64500	11.1513	11.2500	0.000%	6,074,502	-53.956%
2025-07-30	10.4200	11.67000	10.3600	11.2500	+10.619%	11,572,457	-53.956%
2025-07-29	10.4600	10.46000	10.1400	10.1700	-1.453%	5,360,198	-49.066%
2025-07-28	10.6500	10.68500	10.2800	10.3200	-3.008%	2,777,667	-49.806%
2025-07-25	10.8500	10.92400	10.6150	10.6400	-0.839%	2,191,487	-51.316%
2025-07-24	10.9500	10.95000	10.6550	10.7300	-2.099%	2,889,936	-51.724%
2025-07-23	10.6700	10.96000	10.6100	10.9600	+2.911%	3,375,374	-52.737%
2025-07-22	11.0200	11.08500	10.4100	10.6500	-3.881%	4,764,320	-51.362%
2025-07-21	11.7400	11.74000	10.9650	11.0800	-2.551%	5,064,368	-53.249%
2025-07-18	11.0900	11.56000	11.0500	11.3700	+4.600%	9,253,498	-54.442%
2025-07-17	10.7700	11.07000	10.7700	10.8700	+0.741%	4,726,070	-52.346%
2025-07-16	10.3300	10.99000	10.3050	10.7900	+5.474%	6,433,481	-51.993%
2025-07-15	10.3400	10.40000	10.1900	10.2300	-0.872%	2,728,437	-49.365%
2025-07-14	10.2000	10.38000	10.1500	10.3200	+0.585%	3,256,353	-49.806%
2025-07-11	10.4400	10.64000	10.2250	10.2600	-2.193%	4,113,345	-49.513%
2025-07-10	10.9000	10.98000	10.4500	10.4900	-3.585%	3,589,090	-50.620%
2025-07-09	10.7200	10.99000	10.4300	10.8800	+4.215%	6,320,516	-52.390%
2025-07-08	10.0900	10.44500	9.9300	10.4400	+4.192%	3,224,947	-50.383%
2025-07-07	9.8800	10.04000	9.8146	10.0200	-0.299%	4,570,601	-48.303%
2025-07-03	9.7400	10.05000	9.7047	10.0500	+3.183%	1,751,626	-48.458%
2025-07-02	10.0000	10.19500	9.6500	9.7400	-3.564%	5,575,396	-46.817%
2025-07-01	10.4700	10.62990	10.0800	10.1000	-2.885%	5,922,809	-48.713%
2025-06-30	10.5200	10.73000	10.2850	10.4000	+0.193%	4,151,074	-50.192%
2025-06-27	10.4200	10.50500	10.1850	10.3800	+0.193%	38,671,194	-50.096%
2025-06-26	10.0800	10.41000	9.9950	10.3600	+3.704%	3,596,162	-50.000%
2025-06-25	10.2600	10.39000	9.9150	9.9900	-0.893%	3,420,855	-48.148%
2025-06-24	9.8150	10.15000	9.7400	10.0800	+3.597%	4,398,262	-48.611%
2025-06-23	9.5300	9.82000	9.3800	9.7300	+1.249%	2,717,666	-46.763%
2025-06-20	10.0600	10.08270	9.6000	9.6100	-3.223%	2,491,247	-46.098%
2025-06-18	9.6300	9.93000	9.5100	9.9300	+3.222%	3,081,942	-47.835%
2025-06-17	9.7700	9.78500	9.4800	9.6200	-2.533%	2,799,832	-46.154%
2025-06-16	9.8600	10.02000	9.7700	9.8700	+0.920%	3,912,105	-47.518%
2025-06-13	10.2800	10.50000	9.6650	9.7800	-6.590%	6,250,213	-47.035%
2025-06-12	9.6500	10.49000	9.6200	10.4700	+8.385%	8,116,033	-50.525%
2025-06-11	9.7000	10.01950	9.6000	9.6600	+2.985%	4,994,321	-46.377%
2025-06-10	9.2500	9.42000	9.1800	9.3800	+0.644%	4,001,526	-44.776%
2025-06-09	9.5500	9.56500	9.2650	9.3200	-1.688%	2,382,216	-44.421%
2025-06-06	9.4600	9.68000	9.3700	9.4800	+0.851%	3,082,754	-45.359%
2025-06-05	9.5200	9.66000	9.3001	9.4000	-1.364%	2,494,153	-44.894%
2025-06-04	9.4600	9.57000	9.3050	9.5300	+0.953%	2,463,115	-45.645%
2025-06-03	9.4400	9.47000	9.3000	9.4400	+0.212%	4,411,367	-45.127%
2025-06-02	9.5800	9.65000	9.3200	9.4200	-1.773%	2,714,198	-45.011%
2025-05-30	9.7000	9.75500	9.4900	9.5900	-1.641%	4,775,870	-45.985%
2025-05-29	10.0900	10.15000	9.7200	9.7500	-2.985%	3,724,564	-46.872%
2025-05-28	10.0000	10.08000	9.8700	10.0500	+0.701%	4,457,423	-48.458%
2025-05-27	10.1600	10.27000	9.8550	9.9800	-1.188%	4,324,180	-48.096%
2025-05-23	9.7500	10.49000	9.7400	10.1000	+2.227%	5,123,328	-48.713%
2025-05-22	9.8300	9.99000	9.6700	9.8800	+0.305%	3,902,651	-47.571%
2025-05-21	10.0100	10.22500	9.8400	9.8500	-0.806%	4,657,258	-47.411%
2025-05-20	10.0200	10.07500	9.8100	9.9300	-0.997%	2,372,330	-47.835%
2025-05-19	9.7900	10.03000	9.7500	10.0300	+1.313%	2,973,716	-48.355%
2025-05-16	10.0000	10.24670	9.8300	9.9000	-1.000%	3,115,918	-47.677%
2025-05-15	10.1400	10.18000	9.7850	10.0000	-0.990%	2,651,568	-48.200%
2025-05-14	10.3700	10.51000	10.0150	10.1000	-2.415%	16,952,655	-48.713%
2025-05-13	10.3200	10.72500	10.3000	10.3500	+0.291%	3,324,370	-49.952%
2025-05-12	10.6900	10.79000	10.1600	10.3200	-0.482%	3,169,950	-49.806%
2025-05-09	10.2500	10.61000	10.2000	10.3700	+1.468%	2,966,987	-50.048%
2025-05-08	10.2300	10.53000	9.9100	10.2200	+0.690%	4,319,608	-49.315%
2025-05-07	10.4500	10.62000	10.0200	10.1500	-3.517%	5,673,372	-48.966%
2025-05-06	9.6750	10.63000	9.3100	10.5200	-4.450%	14,692,429	-50.760%
2025-05-05	10.8500	11.40000	10.8500	11.0100	-0.362%	7,290,241	-52.952%
2025-05-02	10.8700	11.09000	10.7800	11.0500	+2.410%	4,711,511	-53.122%
2025-05-01	10.9300	10.96000	10.6500	10.7900	0.000%	2,571,009	-51.993%
2025-04-30	10.6000	10.92000	10.5300	10.7900	-1.190%	3,630,059	-51.993%
2025-04-29	10.8200	11.00000	10.6410	10.9200	+1.205%	1,806,313	-52.564%
2025-04-28	10.8500	10.92500	10.6700	10.7900	-0.277%	3,701,163	-51.993%
2025-04-25	10.5800	10.82000	10.5191	10.8200	+2.462%	3,102,167	-52.126%
2025-04-24	10.4500	10.60500	10.2650	10.5600	+0.860%	2,438,400	-50.947%
2025-04-23	10.7700	10.85000	10.3100	10.4700	+1.453%	3,691,541	-50.525%
2025-04-22	10.0500	10.54000	9.9300	10.3200	+4.559%	3,675,329	-49.806%
2025-04-21	10.3500	10.38500	9.7500	9.8700	-4.453%	2,004,771	-47.518%
2025-04-17	10.3400	10.42500	10.1050	10.3300	+1.076%	3,471,285	-49.855%
2025-04-16	9.9500	10.32000	9.9000	10.2200	+0.591%	3,990,572	-49.315%
2025-04-15	9.9400	10.22500	9.8512	10.1600	+2.419%	3,207,632	-49.016%
2025-04-14	9.8400	10.01500	9.5900	9.9200	+3.657%	3,784,816	-47.782%
2025-04-11	9.4400	9.61000	9.1200	9.5700	+0.843%	2,346,415	-45.873%
2025-04-10	9.4600	9.67000	9.1550	9.4900	-0.939%	2,707,735	-45.416%
2025-04-09	8.6000	9.85000	8.5000	9.5800	+10.496%	3,268,253	-45.929%
2025-04-08	9.3500	9.37000	8.5240	8.6700	-2.584%	3,284,075	-40.254%
2025-04-07	8.3100	9.57500	8.1500	8.9000	+1.367%	2,939,121	-41.798%
2025-04-04	9.0900	9.09000	8.4500	8.7800	-7.482%	5,086,344	-41.002%
2025-04-03	9.5700	9.75000	9.2150	9.4900	-7.324%	4,578,205	-45.416%
2025-04-02	9.8600	10.28000	9.8600	10.2400	+2.094%	3,227,287	-49.414%
2025-04-01	10.0000	10.20000	9.7050	10.0300	+0.200%	2,691,464	-48.355%
2025-03-31	9.9000	10.10000	9.5325	10.0100	-1.379%	3,010,587	-48.252%
2025-03-28	10.7500	10.92900	10.0100	10.1500	-6.365%	3,845,160	-48.966%
2025-03-27	10.5500	10.98500	10.3600	10.8400	+1.976%	4,114,235	-52.214%
2025-03-26	11.1200	11.12000	10.5450	10.6300	-4.061%	2,084,318	-51.270%
2025-03-25	11.0800	11.15750	10.8815	11.0800	+0.362%	3,669,718	-53.249%
2025-03-24	10.6400	11.04000	10.6400	11.0400	+6.052%	6,868,430	-53.080%
2025-03-21	9.8200	10.44000	9.7900	10.4100	+3.582%	6,264,003	-50.240%
2025-03-20	9.6000	10.17000	9.5400	10.0500	+4.145%	7,507,887	-48.458%
2025-03-19	9.3100	9.71500	9.2600	9.6500	+3.209%	7,303,151	-46.321%
2025-03-18	9.7100	9.77000	9.2300	9.3500	-1.371%	3,827,620	-44.599%
2025-03-17	9.2100	9.60500	9.1900	9.4800	+3.156%	6,237,424	-45.359%
2025-03-14	9.3600	9.50500	9.0400	9.1900	+0.437%	4,495,846	-43.634%
2025-03-13	9.3100	9.39000	8.9300	9.1500	-2.660%	2,218,000	-43.388%
2025-03-12	9.6900	9.79000	9.1600	9.4000	+0.106%	2,096,613	-44.894%
2025-03-11	9.0500	9.57000	9.0300	9.3900	+1.844%	3,229,118	-44.835%
2025-03-10	9.3700	9.46000	8.9600	9.2200	-5.144%	3,572,946	-43.818%
2025-03-07	9.4900	9.83000	9.0901	9.7200	+2.208%	4,964,963	-46.708%
2025-03-06	9.4000	9.75500	9.2400	9.5100	-2.160%	5,209,349	-45.531%
2025-03-05	9.4000	9.82000	9.2500	9.7200	+4.404%	5,480,371	-46.708%
2025-03-04	8.9400	9.57000	8.3900	9.3100	+11.899%	9,524,661	-44.361%
2025-03-03	8.6100	8.79500	8.3200	8.3200	-4.147%	6,951,506	-37.740%
2025-02-28	8.3900	8.70000	8.3000	8.6800	+3.088%	1,313,138	-40.323%
2025-02-27	8.8000	8.85000	8.4100	8.4200	-3.991%	1,016,155	-38.480%
2025-02-26	8.4900	8.88000	8.4509	8.7700	+5.156%	1,537,706	-40.935%
2025-02-25	8.6900	8.75000	8.2450	8.3400	-4.467%	3,497,509	-37.890%
2025-02-24	9.1000	9.24000	8.6700	8.7300	-4.066%	2,503,248	-40.664%
2025-02-21	9.5900	9.61000	9.0500	9.1000	-4.512%	2,056,524	-43.077%
2025-02-20	9.5900	9.69000	9.3500	9.5300	-1.244%	1,451,925	-45.645%
2025-02-19	9.8500	9.87500	9.6300	9.6500	-2.624%	1,432,620	-46.321%
2025-02-18	9.9000	9.94000	9.7616	9.9100	+0.814%	1,740,558	-47.730%
2025-02-14	10.0000	10.21000	9.8000	9.8300	+1.445%	2,568,405	-47.304%
2025-02-13	9.4400	9.73000	9.3450	9.6900	+4.082%	1,855,552	-46.543%
2025-02-12	8.9800	9.31500	8.9556	9.3100	+2.420%	1,264,123	-44.361%
2025-02-11	9.0800	9.18500	8.9100	9.0900	-0.764%	1,525,269	-43.014%
2025-02-10	9.1800	9.22000	9.0250	9.1600	+0.881%	1,056,766	-43.450%
2025-02-07	9.1900	9.29000	9.0700	9.0800	-1.197%	2,455,611	-42.952%
2025-02-06	9.2900	9.35000	9.1400	9.1900	-1.289%	1,742,840	-43.634%
2025-02-05	9.4900	9.50770	9.1800	9.3100	-1.793%	3,319,331	-44.361%
2025-02-04	8.8800	9.49000	8.8200	9.4800	+7.727%	2,754,754	-45.359%
2025-02-03	8.5000	8.95520	8.4950	8.8000	-0.340%	1,701,702	-41.136%
2025-01-31	8.9600	9.09000	8.7850	8.8300	-1.230%	3,255,552	-41.336%
2025-01-30	8.9500	9.02000	8.7400	8.9400	+0.449%	1,676,818	-42.058%
2025-01-29	9.0000	9.04000	8.7700	8.9000	-0.891%	969,420	-41.798%
2025-01-28	8.9200	9.07500	8.7650	8.9800	+0.447%	1,955,216	-42.316%
2025-01-27	8.5500	8.96000	8.5208	8.9400	+1.361%	2,414,184	-42.058%
2025-01-24	8.8100	9.09000	8.7700	8.8200	-0.451%	2,128,958	-41.270%
2025-01-23	8.6600	8.86000	8.6100	8.8600	+1.956%	1,743,025	-41.535%
2025-01-22	9.0000	9.00000	8.6800	8.6900	-2.469%	1,374,796	-40.391%
2025-01-21	8.7700	9.03000	8.7350	8.9100	+2.414%	1,974,168	-41.863%
2025-01-17	8.8400	8.87000	8.6100	8.7000	-0.685%	2,892,289	-40.460%
2025-01-16	8.7600	9.05000	8.7500	8.7600	+0.459%	4,231,891	-40.868%
2025-01-15	9.5800	9.87000	8.7200	8.7200	-5.320%	7,569,541	-40.596%
2025-01-14	8.6900	9.32000	8.6400	9.2100	+7.719%	2,315,026	-43.757%
2025-01-13	8.5900	8.70000	8.4150	8.5500	-2.841%	2,275,332	-39.415%
2025-01-10	8.6600	8.89500	8.5100	8.8000	-1.124%	2,656,710	-41.136%
2025-01-08	8.8000	9.04000	8.6600	8.9000	+1.136%	1,755,849	-41.798%
2025-01-07	9.2000	9.41500	8.7950	8.8000	-2.870%	3,687,261	-41.136%
2025-01-06	8.9200	9.07000	8.8000	9.0600	+2.955%	2,045,336	-42.826%
2025-01-03	8.6000	8.81000	8.4700	8.8000	+3.529%	1,870,450	-41.136%
2025-01-02	8.7300	8.87000	8.3200	8.5000	-1.734%	2,054,371	-39.059%
2024-12-31	8.6500	8.71000	8.5700	8.6500	+0.348%	1,138,893	-40.116%
2024-12-30	8.5700	8.67000	8.5200	8.6200	-1.486%	777,179	-39.907%
2024-12-27	8.8000	8.84000	8.6000	8.7500	-1.242%	845,118	-40.800%
2024-12-26	8.6900	8.92000	8.6100	8.8600	+1.606%	916,998	-41.535%
2024-12-24	8.7600	8.87000	8.6500	8.7200	-0.457%	711,841	-40.596%
2024-12-23	8.7200	8.84900	8.6050	8.7600	+0.574%	914,972	-40.868%
2024-12-20	8.6200	8.93000	8.6200	8.7100	-0.115%	1,690,966	-40.528%
2024-12-19	8.6800	8.91000	8.6000	8.7200	+0.926%	1,763,628	-40.596%
2024-12-18	9.3000	9.33000	8.5750	8.6400	-6.796%	2,070,789	-40.046%
2024-12-17	9.3000	9.38450	9.1100	9.2700	-0.643%	1,103,431	-44.121%
2024-12-16	9.2000	9.39000	9.0500	9.3300	+1.967%	1,578,081	-44.480%
2024-12-13	9.1600	9.27000	9.0650	9.1500	+0.219%	1,714,518	-43.388%
2024-12-12	9.1000	9.39000	9.0900	9.1300	-0.869%	2,135,840	-43.264%
2024-12-11	9.4300	9.46500	9.2000	9.2100	-1.286%	3,068,822	-43.757%
2024-12-10	9.4600	9.67000	9.2900	9.3300	-1.789%	2,508,163	-44.480%
2024-12-09	9.7800	9.81000	9.4800	9.5000	-2.263%	2,349,965	-45.474%
2024-12-06	9.9300	10.01000	9.6800	9.7200	-1.119%	2,593,728	-46.708%
2024-12-05	9.9100	10.12500	9.8150	9.8300	-1.206%	3,506,577	-47.304%
2024-12-04	10.3000	10.33260	9.8200	9.9500	-0.500%	3,770,216	-47.940%
2024-12-03	9.6400	10.03000	9.5300	10.0000	+2.564%	3,942,057	-48.200%
2024-12-02	9.9700	10.07000	9.6100	9.7500	-2.888%	3,863,782	-46.872%
2024-11-29	9.9000	10.14000	9.8200	10.0400	+2.764%	1,440,248	-48.406%
2024-11-27	9.8300	9.91500	9.6350	9.7700	0.000%	2,169,682	-46.981%
2024-11-26	9.3000	9.89000	9.1700	9.7700	+4.604%	3,782,607	-46.981%
2024-11-25	9.2800	9.53000	9.2100	9.3400	+2.977%	4,136,934	-44.540%
2024-11-22	8.9200	9.24000	8.8800	9.0700	+1.682%	2,198,326	-42.889%

.dark-mode .nZbhzY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZbhzY{ color: #333333; background-color: white; border: 2px solid #333333; }GENIGenius Sports Limitedstock NYSE

GENI
Genius Sports Limited
stock NYSE