Get the Stockscreener App
9.08
1.20%
-0.11
After Hours:
9.11
0.03
+0.33%
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 February 07, 2025, is $9.08.
- 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 312.73% to $9.08 now.
- The 52-week high stock price for GENI is $10.33, representing a 13.80% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for GENI is $4.91, indicating a -45.93% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $9.29 | $9.07 | $0.22 | 2,455,481.0 | -1.20% |
| Feb 06, 2025 | $9.35 | $9.14 | $0.21 | 1,742,838.0 | -1.29% |
| Feb 05, 2025 | $9.51 | $9.18 | $0.3277 | 3,318,956.0 | -1.79% |
| Feb 04, 2025 | $9.49 | $8.82 | $0.67 | 2,754,071.0 | +7.73% |
| Feb 03, 2025 | $8.96 | $8.49 | $0.4602 | 1,697,499.0 | -0.34% |
| Jan 31, 2025 | $9.09 | $8.79 | $0.305 | 3,044,634.0 | -1.23% |
| Jan 30, 2025 | $9.02 | $8.74 | $0.28 | 1,676,538.0 | +0.45% |
| Jan 29, 2025 | $9.04 | $8.77 | $0.27 | 969,110.0 | -0.89% |
| Jan 28, 2025 | $9.07 | $8.77 | $0.31 | 1,955,159.0 | +0.45% |
| Jan 27, 2025 | $8.96 | $8.52 | $0.4392 | 2,412,849.0 | +1.36% |
| Jan 24, 2025 | $9.09 | $8.77 | $0.32 | 2,128,947.0 | -0.45% |
| Jan 23, 2025 | $8.86 | $8.61 | $0.25 | 1,742,842.0 | +1.96% |
| Jan 22, 2025 | $9.00 | $8.68 | $0.32 | 1,374,694.0 | -2.47% |
| Jan 21, 2025 | $9.03 | $8.73 | $0.295 | 1,973,456.0 | +2.41% |
| Jan 17, 2025 | $8.87 | $8.61 | $0.26 | 2,517,734.0 | -0.68% |
| Jan 16, 2025 | $9.05 | $8.75 | $0.30 | 3,878,724.0 | +0.46% |
| Jan 15, 2025 | $9.87 | $8.72 | $1.15 | 7,669,261.0 | -5.32% |
| Jan 14, 2025 | $9.32 | $8.64 | $0.68 | 2,311,772.0 | +7.72% |
| Jan 13, 2025 | $8.70 | $8.41 | $0.285 | 2,275,150.0 | -2.84% |
| Jan 10, 2025 | $8.89 | $8.51 | $0.385 | 2,656,646.0 | -1.12% |
| Jan 08, 2025 | $9.04 | $8.66 | $0.38 | 1,755,849.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $9.51 | $8.49 | $1.01 | 14,424,326.0 | +2.83% |
| 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% |
0.37%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):