5 DAY PERFORMANCE
+8.10%
1 MONTH PERFORMANCE
+10.64%
3 MONTH PERFORMANCE
+18.91%
6 MONTH PERFORMANCE
+37.38%
YEAR-TO-DATE PERFORMANCE
+19.60%
1 YEAR PERFORMANCE
+102.45%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $10.34 | $10.33 (-0.1%) | $10.43 | $10.11 | 3.47 M | $2.37 B |
| 04/16/2025 | $9.95 | $10.22 (2.71%) | $10.32 | $9.90 | 3.99 M | $2.35 B |
| 04/15/2025 | $9.94 | $10.16 (2.21%) | $10.23 | $9.85 | 3.21 M | $2.33 B |
| 04/14/2025 | $9.84 | $9.92 (0.81%) | $10.02 | $9.59 | 3.78 M | $2.28 B |
| 04/11/2025 | $9.44 | $9.57 (1.38%) | $9.61 | $9.12 | 2.35 M | $2.20 B |
| 04/10/2025 | $9.46 | $9.49 (0.32%) | $9.67 | $9.15 | 2.71 M | $2.18 B |
| 04/09/2025 | $8.60 | $9.58 (11.4%) | $9.85 | $8.50 | 3.27 M | $2.20 B |
| 04/08/2025 | $9.35 | $8.67 (-7.27%) | $9.37 | $8.52 | 3.28 M | $1.99 B |
| 04/07/2025 | $8.31 | $8.90 (7.1%) | $9.57 | $8.15 | 2.94 M | $2.04 B |
| 04/04/2025 | $9.09 | $8.78 (-3.41%) | $9.09 | $8.45 | 5.09 M | $2.02 B |
| 04/03/2025 | $9.57 | $9.49 (-0.84%) | $9.75 | $9.22 | 4.58 M | $2.18 B |
| 04/02/2025 | $9.86 | $10.24 (3.85%) | $10.28 | $9.86 | 3.23 M | $2.35 B |
| 04/01/2025 | $10.00 | $10.03 (0.3%) | $10.20 | $9.71 | 2.69 M | $2.30 B |
| 03/31/2025 | $9.90 | $10.01 (1.11%) | $10.10 | $9.53 | 3.01 M | $2.30 B |
| 03/28/2025 | $10.75 | $10.15 (-5.58%) | $10.93 | $10.01 | 3.85 M | $2.33 B |
| 03/27/2025 | $10.55 | $10.84 (2.75%) | $10.99 | $10.36 | 4.11 M | $2.49 B |
| 03/26/2025 | $11.12 | $10.63 (-4.41%) | $11.12 | $10.55 | 2.12 M | $2.44 B |
| 03/25/2025 | $11.08 | $11.08 (0%) | $11.16 | $10.88 | 3.68 M | $2.54 B |
| 03/24/2025 | $10.64 | $11.04 (3.76%) | $11.04 | $10.64 | 6.93 M | $2.53 B |
| 03/21/2025 | $9.82 | $10.41 (6.01%) | $10.44 | $9.79 | 6.29 M | $2.39 B |
| 03/20/2025 | $9.60 | $10.05 (4.69%) | $10.17 | $9.54 | 7.53 M | $2.31 B |
| 03/19/2025 | $9.31 | $9.65 (3.65%) | $9.72 | $9.26 | 7.32 M | $2.22 B |
| 03/18/2025 | $9.71 | $9.35 (-3.71%) | $9.77 | $9.23 | 3.96 M | $2.15 B |
| 03/17/2025 | $9.21 | $9.48 (2.93%) | $9.61 | $9.19 | 6.24 M | $2.18 B |
| 03/14/2025 | $9.36 | $9.19 (-1.82%) | $9.51 | $9.04 | 4.52 M | $2.11 B |
| 03/13/2025 | $9.31 | $9.15 (-1.72%) | $9.39 | $8.93 | 2.25 M | $2.10 B |
| 03/12/2025 | $9.69 | $9.40 (-2.99%) | $9.79 | $9.16 | 2.12 M | $2.16 B |
| 03/11/2025 | $9.05 | $9.39 (3.76%) | $9.57 | $9.03 | 3.26 M | $2.16 B |
| 03/10/2025 | $9.37 | $9.22 (-1.6%) | $9.46 | $8.96 | 3.68 M | $2.12 B |
| 03/07/2025 | $9.49 | $9.72 (2.42%) | $9.83 | $9.09 | 5.34 M | $2.23 B |
| 03/06/2025 | $9.40 | $9.51 (1.17%) | $9.76 | $9.24 | 5.25 M | $2.18 B |
| 03/05/2025 | $9.40 | $9.72 (3.4%) | $9.82 | $9.25 | 5.50 M | $2.23 B |
| 03/04/2025 | $8.94 | $9.31 (4.14%) | $9.57 | $8.39 | 9.83 M | $2.14 B |
| 03/03/2025 | $8.61 | $8.32 (-3.37%) | $8.80 | $8.32 | 7.19 M | $1.91 B |
| 02/28/2025 | $8.39 | $8.68 (3.46%) | $8.70 | $8.30 | 1.36 M | $1.99 B |
| 02/27/2025 | $8.80 | $8.42 (-4.32%) | $8.85 | $8.41 | 1.05 M | $1.93 B |
| 02/26/2025 | $8.49 | $8.77 (3.3%) | $8.88 | $8.45 | 1.55 M | $2.01 B |
| 02/25/2025 | $8.69 | $8.34 (-4.03%) | $8.75 | $8.24 | 3.96 M | $1.91 B |
| 02/24/2025 | $9.10 | $8.73 (-4.07%) | $9.24 | $8.67 | 2.51 M | $2.00 B |
| 02/21/2025 | $9.59 | $9.10 (-5.11%) | $9.61 | $9.05 | 2.07 M | $2.09 B |
| 02/20/2025 | $9.59 | $9.53 (-0.63%) | $9.69 | $9.35 | 1.47 M | $2.19 B |
| 02/19/2025 | $9.85 | $9.65 (-2.03%) | $9.88 | $9.63 | 1.44 M | $2.22 B |
| 02/18/2025 | $9.90 | $9.91 (0.1%) | $9.94 | $9.76 | 1.78 M | $2.28 B |
| 02/14/2025 | $10.00 | $9.83 (-1.7%) | $10.21 | $9.80 | 2.72 M | $2.26 B |
| 02/13/2025 | $9.44 | $9.69 (2.65%) | $9.73 | $9.35 | 1.86 M | $2.22 B |
| 02/12/2025 | $8.98 | $9.31 (3.67%) | $9.32 | $8.96 | 1.27 M | $2.14 B |
| 02/11/2025 | $9.08 | $9.09 (0.11%) | $9.19 | $8.91 | 1.56 M | $2.09 B |
| 02/10/2025 | $9.18 | $9.16 (-0.22%) | $9.22 | $9.03 | 1.07 M | $2.10 B |
| 02/07/2025 | $9.19 | $9.08 (-1.2%) | $9.29 | $9.07 | 2.47 M | $2.08 B |
| 02/06/2025 | $9.29 | $9.19 (-1.08%) | $9.35 | $9.14 | 1.76 M | $2.11 B |
| 02/05/2025 | $9.49 | $9.31 (-1.9%) | $9.51 | $9.18 | 3.32 M | $2.14 B |
| 02/04/2025 | $8.88 | $9.48 (6.76%) | $9.49 | $8.82 | 2.77 M | $2.18 B |
| 02/03/2025 | $8.50 | $8.80 (3.53%) | $8.96 | $8.49 | 1.82 M | $2.02 B |
| 01/31/2025 | $8.96 | $8.83 (-1.45%) | $9.09 | $8.79 | 3.26 M | $2.03 B |
| 01/30/2025 | $8.95 | $8.94 (-0.11%) | $9.02 | $8.74 | 1.89 M | $2.05 B |
| 01/29/2025 | $9.00 | $8.90 (-1.11%) | $9.04 | $8.77 | 987,822 | $2.04 B |
| 01/28/2025 | $8.92 | $8.98 (0.67%) | $9.07 | $8.77 | 1.98 M | $2.06 B |
| 01/27/2025 | $8.55 | $8.94 (4.56%) | $8.96 | $8.52 | 2.46 M | $2.05 B |
| 01/24/2025 | $8.81 | $8.82 (0.11%) | $9.09 | $8.77 | 2.16 M | $2.02 B |
| 01/23/2025 | $8.66 | $8.86 (2.31%) | $8.86 | $8.61 | 1.76 M | $2.03 B |
| 01/22/2025 | $9.00 | $8.69 (-3.44%) | $9.00 | $8.68 | 1.39 M | $2.00 B |
| 01/21/2025 | $8.77 | $8.91 (1.6%) | $9.03 | $8.74 | 1.98 M | $2.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
