Genius Sports Stock Price History
NYSE: GENIConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
6.65+0.02 (+0.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GENI price history at a glance
The price history for Genius Sports (GENI) on this page begins on October 5, 2020, when the stock closed at $9.90; it most recently closed at $6.65 on October 5, 2026. The highest price in this record is $25.18, reached on May 24, 2021; the latest close is 73.6% below that peak. Across the 5 complete calendar years in the table, GENI finished higher in 3 and lower in 2. Its best year was 2023 (+73.1%) and its worst was 2021 (-56.8%).
Over roughly 6 years the share price changed -32.8%, a -6.4% compound annual price return (excluding dividends). In the last 12 months alone, GENI has lost 44.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $25.18
- Date of high
- May 24, 2021
- Low since 2020
- $2.20
- Date of low
- Jun 27, 2022
- 52-week high
- $12.39
- 52-week low
- $3.83
- IPO year
- 2021
- Last close
- $6.65
GENI returns
1 week
+10.47%
1 month
-5.41%
3 months
+7.43%
6 months
+69.64%
Year to date
-39.66%
1 year
-44.63%
3 years
+32.21%
5 years
-63.74%
GENI price return, excluding dividends.
GENI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.65 | -38.31% |
| 2025 | 10.78 | +22.50% |
| 2024 | 8.80 | +42.39% |
| 2023 | 6.18 | +73.11% |
| 2022 | 3.57 | -53.03% |
| 2021 | 7.60 | -56.79% |
| 2020* | 17.59 | +77.77% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
GENI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.79 | 6.81 | 6.43 | 6.65 | +0.30% | |
| 6.33 | 6.67 | 6.15 | 6.63 | +4.57% | |
| 6.22 | 6.42 | 6.04 | 6.34 | +1.93% | |
| 6.27 | 6.40 | 6.10 | 6.22 | +3.84% | |
| 5.98 | 6.31 | 5.90 | 5.99 | -0.50% | |
| 5.77 | 6.14 | 5.71 | 6.02 | +5.99% | |
| 5.75 | 5.80 | 5.41 | 5.68 | -0.87% | |
| 6.15 | 6.15 | 5.71 | 5.73 | -7.13% | |
| 6.25 | 6.34 | 6.12 | 6.17 | +0.33% | |
| 6.32 | 6.40 | 6.10 | 6.15 | -4.50% | |
| 6.15 | 6.57 | 5.96 | 6.44 | +11.03% | |
| 6.03 | 6.05 | 5.62 | 5.80 | -5.23% | |
| 6.04 | 6.14 | 5.85 | 6.12 | +0.66% | |
| 5.94 | 6.22 | 5.71 | 6.08 | +5.56% | |
| 5.64 | 5.82 | 5.48 | 5.76 | +2.13% | |
| 6.44 | 6.48 | 5.51 | 5.64 | -12.96% | |
| 6.69 | 6.76 | 6.29 | 6.48 | -2.11% | |
| 6.56 | 6.71 | 6.41 | 6.62 | +0.91% | |
| 6.75 | 6.77 | 6.45 | 6.56 | -3.53% | |
| 6.85 | 6.92 | 6.69 | 6.80 | -0.29% | |
| 6.80 | 6.98 | 6.72 | 6.82 | +1.49% | |
| 6.99 | 7.14 | 6.70 | 6.72 | -4.41% | |
| 7.35 | 7.38 | 6.97 | 7.03 | -3.83% | |
| 7.50 | 7.64 | 7.27 | 7.31 | -2.40% | |
| 7.59 | 7.62 | 7.39 | 7.49 | -1.83% | |
| 7.63 | 7.79 | 7.56 | 7.63 | +2.83% | |
| 7.18 | 7.69 | 7.18 | 7.42 | +3.34% | |
| 7.28 | 7.59 | 7.12 | 7.18 | -3.23% | |
| 7.95 | 8.01 | 7.40 | 7.42 | -7.48% | |
| 7.95 | 8.41 | 7.95 | 8.02 | +0.75% | |
| 7.73 | 8.00 | 7.66 | 7.96 | +4.46% | |
| 7.88 | 8.00 | 7.52 | 7.62 | -4.15% | |
| 7.98 | 8.19 | 7.79 | 7.95 | -0.50% | |
| 8.02 | 8.23 | 7.94 | 7.99 | -0.87% | |
| 8.00 | 8.19 | 7.77 | 8.06 | +1.64% | |
| 7.84 | 8.21 | 7.69 | 7.93 | +2.06% | |
| 7.47 | 7.89 | 7.39 | 7.77 | +3.74% | |
| 7.75 | 7.87 | 7.48 | 7.49 | -3.48% | |
| 8.26 | 8.35 | 7.62 | 7.76 | -7.40% | |
| 7.92 | 8.43 | 7.86 | 8.38 | +5.94% | |
| 7.58 | 7.94 | 7.55 | 7.91 | +3.40% | |
| 7.75 | 7.83 | 7.54 | 7.65 | -1.67% | |
| 7.60 | 7.85 | 7.51 | 7.78 | +2.91% | |
| 7.47 | 7.70 | 7.41 | 7.56 | -0.40% | |
| 7.69 | 7.95 | 7.44 | 7.59 | -3.07% | |
| 7.76 | 8.58 | 7.59 | 7.83 | -6.00% | |
| 8.29 | 8.59 | 8.10 | 8.33 | +3.09% | |
| 7.35 | 8.16 | 7.28 | 8.08 | +14.29% | |
| 6.78 | 7.30 | 6.55 | 7.07 | +2.02% | |
| 6.87 | 7.02 | 6.73 | 6.93 | -0.72% | |
| 7.10 | 7.24 | 6.86 | 6.98 | -4.51% | |
| 7.24 | 7.47 | 7.19 | 7.31 | +0.14% | |
| 7.32 | 7.55 | 7.20 | 7.30 | +0.41% | |
| 6.80 | 7.44 | 6.77 | 7.27 | +12.19% | |
| 6.53 | 6.76 | 6.42 | 6.48 | +0.78% | |
| 6.30 | 6.45 | 6.17 | 6.43 | +0.94% | |
| 6.71 | 6.71 | 6.25 | 6.37 | -4.21% | |
| 6.65 | 6.85 | 6.52 | 6.65 | -1.48% | |
| 6.37 | 6.93 | 6.32 | 6.75 | +7.14% | |
| 6.10 | 6.33 | 5.98 | 6.30 | +0.32% | |
| 6.50 | 6.60 | 6.16 | 6.28 | -2.03% | |
| 6.50 | 6.71 | 6.38 | 6.41 | -0.16% | |
| 6.50 | 6.67 | 6.39 | 6.42 | -2.87% | |
| 6.28 | 6.71 | 6.26 | 6.61 | +6.79% | |
| 6.30 | 6.46 | 6.18 | 6.19 | +0.32% | |
| 6.22 | 6.34 | 6.14 | 6.17 | -3.14% | |
| 6.29 | 6.42 | 6.09 | 6.37 | -1.55% | |
| 6.62 | 6.90 | 6.46 | 6.47 | -2.27% | |
| 6.41 | 6.63 | 6.31 | 6.62 | +2.95% | |
| 6.36 | 6.48 | 6.23 | 6.43 | +1.10% | |
| 6.15 | 6.55 | 6.11 | 6.36 | +4.95% | |
| 6.26 | 6.33 | 6.01 | 6.06 | -4.42% | |
| 6.20 | 6.38 | 6.14 | 6.34 | +2.26% | |
| 5.43 | 6.25 | 5.43 | 6.20 | +13.97% | |
| 5.60 | 5.70 | 5.42 | 5.44 | -3.89% | |
| 5.82 | 5.96 | 5.61 | 5.66 | -3.41% | |
| 6.09 | 6.14 | 5.85 | 5.86 | -1.35% | |
| 6.00 | 6.30 | 5.92 | 5.94 | -2.62% | |
| 6.17 | 6.45 | 6.02 | 6.10 | -1.61% | |
| 6.81 | 7.00 | 6.07 | 6.20 | -9.75% | |
| 6.83 | 7.15 | 6.71 | 6.87 | 0.00% | |
| 6.90 | 7.05 | 6.77 | 6.87 | +0.29% | |
| 6.98 | 7.05 | 6.66 | 6.85 | -2.56% | |
| 6.77 | 7.22 | 6.75 | 7.03 | +3.38% | |
| 6.66 | 7.10 | 6.66 | 6.80 | +0.59% | |
| 6.40 | 7.11 | 6.38 | 6.76 | +4.64% | |
| 5.98 | 6.66 | 5.95 | 6.46 | +8.94% | |
| 6.37 | 6.44 | 5.82 | 5.93 | -6.76% | |
| 6.00 | 6.54 | 5.94 | 6.36 | +7.98% | |
| 6.04 | 6.08 | 5.70 | 5.89 | -3.28% | |
| 5.90 | 6.13 | 5.83 | 6.09 | +0.66% | |
| 5.91 | 6.12 | 5.83 | 6.05 | +3.24% | |
| 5.55 | 5.97 | 5.55 | 5.86 | +4.64% | |
| 5.50 | 5.63 | 5.45 | 5.60 | +1.63% | |
| 5.31 | 5.57 | 5.31 | 5.51 | +3.77% | |
| 5.30 | 5.48 | 5.21 | 5.31 | -0.75% | |
| 4.93 | 5.45 | 4.90 | 5.35 | +9.41% | |
| 5.00 | 5.11 | 4.88 | 4.89 | -2.59% | |
| 4.95 | 5.13 | 4.88 | 5.02 | +0.20% | |
| 5.20 | 5.45 | 4.97 | 5.01 | -3.28% | |
| 4.24 | 5.23 | 4.22 | 5.18 | +22.17% | |
| 4.10 | 4.36 | 4.01 | 4.24 | +1.92% | |
| 4.24 | 4.33 | 4.13 | 4.16 | -1.19% | |
| 4.40 | 4.46 | 4.21 | 4.21 | -5.39% | |
| 4.39 | 4.79 | 4.39 | 4.45 | +0.91% | |
| 4.40 | 4.45 | 4.25 | 4.41 | +0.23% | |
| 4.77 | 4.78 | 4.38 | 4.40 | -7.95% | |
| 4.96 | 4.99 | 4.21 | 4.78 | +8.64% | |
| 4.35 | 4.52 | 4.24 | 4.40 | +1.62% | |
| 4.46 | 4.48 | 4.26 | 4.33 | -3.78% | |
| 4.35 | 4.53 | 4.32 | 4.50 | +3.45% | |
| 4.40 | 4.49 | 4.25 | 4.35 | -0.23% | |
| 4.26 | 4.39 | 4.18 | 4.36 | +2.59% | |
| 4.25 | 4.32 | 4.21 | 4.25 | -1.62% | |
| 4.35 | 4.43 | 4.24 | 4.32 | -2.26% | |
| 4.40 | 4.49 | 4.36 | 4.42 | -1.12% | |
| 4.35 | 4.50 | 4.28 | 4.47 | +2.76% | |
| 4.45 | 4.50 | 4.23 | 4.35 | -3.33% | |
| 4.69 | 4.72 | 4.40 | 4.50 | -3.23% | |
| 4.86 | 5.01 | 4.65 | 4.65 | -4.32% | |
| 4.85 | 4.98 | 4.75 | 4.86 | -0.61% | |
| 4.85 | 5.05 | 4.83 | 4.89 | +2.52% | |
| 4.81 | 4.90 | 4.65 | 4.77 | -0.83% | |
| 4.30 | 4.82 | 4.30 | 4.81 | +12.65% | |
| 4.20 | 4.35 | 4.18 | 4.27 | +3.14% | |
| 3.86 | 4.15 | 3.83 | 4.14 | +5.61% | |
| 4.09 | 4.11 | 3.87 | 3.92 | -3.69% | |
| 4.30 | 4.31 | 4.03 | 4.07 | -7.08% | |
| 4.44 | 4.47 | 4.33 | 4.38 | +3.55% | |
| 4.40 | 4.44 | 4.18 | 4.23 | -4.30% | |
| 4.53 | 4.59 | 4.41 | 4.42 | -3.07% | |
| 4.43 | 4.59 | 4.35 | 4.56 | +0.44% | |
| 4.50 | 4.65 | 4.47 | 4.54 | +2.48% | |
| 4.33 | 4.50 | 4.31 | 4.43 | +4.48% | |
| 4.30 | 4.38 | 4.19 | 4.24 | -2.08% | |
| 4.35 | 4.38 | 4.20 | 4.33 | -1.81% | |
| 4.57 | 4.68 | 4.40 | 4.41 | -4.13% | |
| 4.61 | 4.70 | 4.43 | 4.60 | +1.32% | |
| 4.63 | 4.72 | 4.46 | 4.54 | -3.40% | |
| 4.64 | 4.77 | 4.52 | 4.70 | +3.75% | |
| 4.77 | 4.80 | 4.51 | 4.53 | -3.62% | |
| 4.75 | 4.83 | 4.64 | 4.70 | -1.47% | |
| 4.96 | 5.00 | 4.76 | 4.77 | -4.41% | |
| 5.28 | 5.37 | 4.98 | 4.99 | -4.04% | |
| 5.27 | 5.49 | 5.17 | 5.20 | -2.44% | |
| 5.38 | 5.53 | 5.15 | 5.33 | +3.09% | |
| 5.15 | 5.41 | 5.03 | 5.17 | -0.77% | |
| 5.19 | 5.31 | 4.96 | 5.21 | +0.58% | |
| 5.38 | 5.39 | 5.14 | 5.18 | -3.90% | |
| 5.27 | 5.52 | 5.12 | 5.39 | 0.00% | |
| 5.80 | 5.85 | 5.36 | 5.39 | -8.02% | |
| 5.85 | 6.13 | 5.60 | 5.86 | -2.98% | |
| 6.59 | 6.75 | 6.01 | 6.04 | -6.65% | |
| 6.19 | 6.65 | 5.98 | 6.47 | +1.57% | |
| 6.02 | 6.44 | 5.98 | 6.37 | +2.58% | |
| 6.11 | 6.35 | 6.06 | 6.21 | -2.82% | |
| 6.00 | 6.45 | 5.92 | 6.39 | +7.94% | |
| 5.90 | 5.99 | 5.71 | 5.92 | +1.37% | |
| 5.76 | 5.99 | 5.68 | 5.84 | +1.92% | |
| 6.09 | 6.13 | 5.71 | 5.73 | -6.22% | |
| 6.35 | 6.45 | 6.10 | 6.11 | -4.68% | |
| 6.15 | 6.43 | 6.05 | 6.41 | +2.07% | |
| 5.70 | 6.39 | 5.70 | 6.28 | +8.46% | |
| 5.83 | 5.89 | 5.75 | 5.79 | 0.00% | |
| 6.13 | 6.33 | 5.76 | 5.79 | -4.14% | |
| 6.24 | 6.27 | 5.91 | 6.04 | -1.79% | |
| 6.26 | 6.37 | 6.03 | 6.15 | -1.76% | |
| 6.42 | 6.67 | 6.20 | 6.26 | -1.26% | |
| 6.20 | 6.45 | 6.05 | 6.34 | +4.11% | |
| 6.32 | 6.50 | 6.02 | 6.09 | -1.62% | |
| 8.51 | 8.70 | 6.00 | 6.19 | -27.52% | |
| 8.23 | 8.62 | 8.01 | 8.54 | +3.89% | |
| 8.38 | 8.50 | 8.13 | 8.22 | -2.03% | |
| 8.80 | 8.81 | 8.35 | 8.39 | -3.56% | |
| 9.20 | 9.33 | 8.64 | 8.70 | -5.95% | |
| 9.28 | 9.39 | 9.17 | 9.25 | -0.54% | |
| 9.61 | 9.75 | 9.30 | 9.30 | -2.21% | |
| 9.53 | 9.60 | 9.36 | 9.51 | -0.42% | |
| 9.70 | 9.81 | 9.39 | 9.55 | -1.24% | |
| 9.67 | 9.72 | 9.52 | 9.67 | +0.94% | |
| 9.70 | 9.97 | 9.50 | 9.58 | -1.54% | |
| 9.82 | 9.89 | 9.69 | 9.73 | +0.10% | |
| 9.69 | 9.96 | 9.69 | 9.72 | -1.72% | |
| 10.22 | 10.28 | 9.83 | 9.89 | -4.07% | |
| 10.00 | 10.43 | 9.88 | 10.31 | +4.14% | |
| 10.15 | 10.18 | 9.77 | 9.90 | -2.85% | |
| 10.26 | 10.33 | 9.93 | 10.19 | -0.39% | |
| 10.65 | 10.65 | 10.14 | 10.23 | -4.39% | |
| 11.02 | 11.23 | 10.41 | 10.70 | +1.52% | |
| 10.30 | 10.60 | 10.26 | 10.54 | +1.74% | |
| 10.63 | 10.70 | 10.12 | 10.36 | -1.89% | |
| 11.23 | 11.23 | 10.55 | 10.56 | -6.22% | |
| 10.83 | 11.28 | 10.70 | 11.26 | +4.45% | |
| 11.10 | 11.10 | 10.65 | 10.78 | -2.18% | |
| 11.35 | 11.37 | 10.96 | 11.02 | -3.08% | |
| 11.00 | 11.47 | 10.94 | 11.37 | +3.93% | |
| 10.84 | 10.97 | 10.77 | 10.94 | +0.55% | |
| 10.81 | 10.96 | 10.77 | 10.88 | +1.02% | |
| 10.86 | 10.95 | 10.67 | 10.77 | -0.46% | |
| 10.77 | 10.85 | 10.59 | 10.82 | 0.00% | |
| 10.78 | 11.02 | 10.78 | 10.82 | +0.19% | |
| 10.80 | 11.00 | 10.70 | 10.80 | +0.19% | |
| 10.85 | 11.05 | 10.69 | 10.78 | +0.94% | |
| 10.63 | 10.97 | 10.62 | 10.68 | +0.19% | |
| 10.68 | 10.72 | 10.54 | 10.66 | 0.00% | |
| 11.00 | 11.00 | 10.56 | 10.66 | -2.74% | |
| 11.05 | 11.23 | 10.93 | 10.96 | -0.90% | |
| 10.68 | 11.12 | 10.68 | 11.06 | +3.75% | |
| 10.75 | 10.80 | 10.65 | 10.66 | -0.84% | |
| 10.71 | 10.84 | 10.53 | 10.75 | +0.56% | |
| 10.90 | 11.03 | 10.65 | 10.69 | -1.29% | |
| 11.24 | 11.39 | 10.78 | 10.83 | -3.56% | |
| 11.56 | 11.56 | 10.87 | 11.23 | -0.80% | |
| 10.71 | 11.58 | 10.63 | 11.32 | +11.97% | |
| 10.23 | 10.42 | 10.09 | 10.11 | -1.08% | |
| 9.85 | 10.24 | 9.82 | 10.22 | +1.49% | |
| 9.87 | 10.20 | 9.86 | 10.07 | +2.13% | |
| 9.81 | 10.07 | 9.77 | 9.86 | -0.40% | |
| 9.22 | 10.00 | 9.19 | 9.90 | +8.32% | |
| 9.01 | 9.45 | 8.94 | 9.14 | +0.55% | |
| 8.84 | 9.30 | 8.59 | 9.09 | +4.48% | |
| 8.94 | 9.29 | 8.68 | 8.70 | -0.68% | |
| 9.07 | 9.15 | 8.76 | 8.76 | -2.99% | |
| 9.19 | 9.44 | 8.93 | 9.03 | -4.65% | |
| 9.66 | 9.76 | 9.39 | 9.47 | -1.87% | |
| 9.70 | 9.91 | 9.59 | 9.65 | -2.23% | |
| 10.17 | 10.35 | 9.81 | 9.87 | -4.17% | |
| 10.38 | 10.51 | 10.24 | 10.30 | -0.19% | |
| 10.39 | 10.41 | 10.26 | 10.32 | -0.77% | |
| 10.34 | 10.48 | 10.29 | 10.40 | +1.66% | |
| 10.10 | 10.30 | 9.91 | 10.23 | +0.20% | |
| 11.02 | 11.10 | 10.18 | 10.21 | -7.27% | |
| 11.10 | 11.36 | 10.94 | 11.01 | -2.13% | |
| 11.01 | 11.52 | 10.52 | 11.25 | +1.63% | |
| 11.30 | 11.32 | 10.81 | 11.07 | -1.69% | |
| 11.25 | 11.34 | 11.05 | 11.26 | +0.54% | |
| 11.72 | 11.77 | 11.12 | 11.20 | -4.52% | |
| 11.80 | 11.98 | 11.65 | 11.73 | -0.76% | |
| 12.02 | 12.07 | 11.70 | 11.82 | -1.66% | |
| 12.13 | 12.13 | 11.82 | 12.02 | -0.08% | |
| 12.15 | 12.17 | 11.90 | 12.03 | +0.25% | |
| 11.88 | 12.12 | 11.87 | 12.00 | +1.52% | |
| 11.87 | 12.06 | 11.67 | 11.82 | -0.42% | |
| 11.76 | 12.02 | 11.69 | 11.87 | +0.76% | |
| 11.94 | 12.10 | 11.59 | 11.78 | -1.26% | |
| 11.87 | 11.96 | 11.55 | 11.93 | -0.17% | |
| 12.33 | 12.39 | 11.91 | 11.95 | -2.37% | |
| 11.74 | 12.25 | 11.74 | 12.24 | +4.44% | |
| 11.45 | 11.93 | 11.33 | 11.72 | +1.30% | |
| 11.54 | 11.78 | 11.53 | 11.57 | +0.70% | |
| 12.03 | 12.03 | 11.44 | 11.49 | -4.33% | |
| 11.71 | 12.06 | 11.71 | 12.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GENI chart for longer ranges.