5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
-11.21%
3 MONTH PERFORMANCE
+15.14%
6 MONTH PERFORMANCE
-4.58%
YEAR-TO-DATE PERFORMANCE
+10.75%
1 YEAR PERFORMANCE
+82.82%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $9.70 | $9.59 (-1.13%) | $9.76 | $9.49 | 4.78 M | $2.38 B |
| 05/29/2025 | $10.09 | $9.75 (-3.37%) | $10.15 | $9.72 | 3.72 M | $2.42 B |
| 05/28/2025 | $10.00 | $10.05 (0.5%) | $10.08 | $9.87 | 4.46 M | $2.50 B |
| 05/27/2025 | $10.16 | $9.98 (-1.77%) | $10.27 | $9.86 | 4.32 M | $2.48 B |
| 05/23/2025 | $9.75 | $10.10 (3.59%) | $10.49 | $9.74 | 5.12 M | $2.51 B |
| 05/22/2025 | $9.83 | $9.88 (0.51%) | $9.99 | $9.67 | 3.90 M | $2.45 B |
| 05/21/2025 | $10.01 | $9.85 (-1.6%) | $10.23 | $9.84 | 4.66 M | $2.45 B |
| 05/20/2025 | $10.02 | $9.93 (-0.9%) | $10.07 | $9.81 | 2.37 M | $2.47 B |
| 05/19/2025 | $9.79 | $10.03 (2.45%) | $10.03 | $9.75 | 2.97 M | $2.49 B |
| 05/16/2025 | $10.00 | $9.90 (-1%) | $10.25 | $9.83 | 3.12 M | $2.46 B |
| 05/15/2025 | $10.14 | $10.00 (-1.38%) | $10.18 | $9.79 | 2.65 M | $2.48 B |
| 05/14/2025 | $10.37 | $10.10 (-2.6%) | $10.51 | $10.02 | 16.95 M | $2.51 B |
| 05/13/2025 | $10.32 | $10.35 (0.29%) | $10.73 | $10.30 | 3.32 M | $2.57 B |
| 05/12/2025 | $10.69 | $10.32 (-3.46%) | $10.79 | $10.16 | 3.17 M | $2.56 B |
| 05/09/2025 | $10.25 | $10.37 (1.17%) | $10.61 | $10.20 | 2.97 M | $2.58 B |
| 05/08/2025 | $10.23 | $10.22 (-0.1%) | $10.53 | $9.91 | 4.32 M | $2.35 B |
| 05/07/2025 | $10.45 | $10.15 (-2.87%) | $10.62 | $10.02 | 5.67 M | $2.33 B |
| 05/06/2025 | $9.68 | $10.52 (8.68%) | $10.63 | $9.31 | 14.69 M | $2.42 B |
| 05/05/2025 | $10.85 | $11.01 (1.47%) | $11.40 | $10.85 | 7.29 M | $2.53 B |
| 05/02/2025 | $10.87 | $11.05 (1.66%) | $11.09 | $10.78 | 4.71 M | $2.54 B |
| 05/01/2025 | $10.93 | $10.79 (-1.28%) | $10.96 | $10.65 | 2.57 M | $2.48 B |
| 04/30/2025 | $10.60 | $10.79 (1.79%) | $10.92 | $10.53 | 3.63 M | $2.48 B |
| 04/29/2025 | $10.82 | $10.92 (0.92%) | $11.00 | $10.64 | 1.81 M | $2.51 B |
| 04/28/2025 | $10.85 | $10.79 (-0.55%) | $10.93 | $10.67 | 3.70 M | $2.48 B |
| 04/25/2025 | $10.58 | $10.82 (2.27%) | $10.82 | $10.52 | 3.10 M | $2.48 B |
| 04/24/2025 | $10.45 | $10.56 (1.05%) | $10.61 | $10.27 | 2.44 M | $2.42 B |
| 04/23/2025 | $10.77 | $10.47 (-2.79%) | $10.85 | $10.31 | 3.69 M | $2.40 B |
| 04/22/2025 | $10.05 | $10.32 (2.69%) | $10.54 | $9.93 | 3.68 M | $2.37 B |
| 04/21/2025 | $10.35 | $9.87 (-4.64%) | $10.39 | $9.75 | 2.00 M | $2.27 B |
| 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 |
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.
