5 DAY PERFORMANCE
-6.79%
1 MONTH PERFORMANCE
-2.69%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
+17.66%
YEAR-TO-DATE PERFORMANCE
+4.74%
1 YEAR PERFORMANCE
+54.08%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.69 | $9.26 (-4.49%) | $9.78 | $9.16 | 1.15 M | $2.11 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 |
| 01/17/2025 | $8.84 | $8.70 (-1.58%) | $8.87 | $8.61 | 2.96 M | $2.00 B |
| 01/16/2025 | $8.76 | $8.76 (0%) | $9.05 | $8.75 | 4.32 M | $2.01 B |
| 01/15/2025 | $9.58 | $8.72 (-8.98%) | $9.87 | $8.72 | 7.59 M | $2.00 B |
| 01/14/2025 | $8.69 | $9.21 (5.98%) | $9.32 | $8.64 | 2.35 M | $2.11 B |
| 01/13/2025 | $8.59 | $8.55 (-0.47%) | $8.70 | $8.41 | 2.29 M | $1.96 B |
| 01/10/2025 | $8.66 | $8.80 (1.62%) | $8.90 | $8.51 | 2.68 M | $2.02 B |
| 01/08/2025 | $8.80 | $8.90 (1.14%) | $9.04 | $8.66 | 1.77 M | $2.04 B |
| 01/07/2025 | $9.20 | $8.80 (-4.35%) | $9.41 | $8.80 | 3.70 M | $2.02 B |
| 01/06/2025 | $8.92 | $9.06 (1.57%) | $9.07 | $8.80 | 2.05 M | $2.08 B |
| 01/03/2025 | $8.60 | $8.80 (2.33%) | $8.81 | $8.47 | 1.88 M | $2.02 B |
| 01/02/2025 | $8.73 | $8.50 (-2.63%) | $8.87 | $8.32 | 2.07 M | $1.95 B |
| 12/31/2024 | $8.65 | $8.65 (0%) | $8.71 | $8.57 | 1.15 M | $1.99 B |
| 12/30/2024 | $8.57 | $8.62 (0.58%) | $8.67 | $8.52 | 789,200 | $1.98 B |
| 12/27/2024 | $8.80 | $8.75 (-0.57%) | $8.84 | $8.60 | 851,750 | $2.01 B |
| 12/26/2024 | $8.69 | $8.86 (1.96%) | $8.92 | $8.61 | 929,402 | $2.03 B |
| 12/24/2024 | $8.76 | $8.72 (-0.46%) | $8.87 | $8.65 | 711,841 | $2.00 B |
| 12/23/2024 | $8.72 | $8.76 (0.46%) | $8.85 | $8.61 | 944,400 | $2.01 B |
| 12/20/2024 | $8.62 | $8.71 (1.04%) | $8.93 | $8.62 | 1.71 M | $2.00 B |
| 12/19/2024 | $8.68 | $8.72 (0.46%) | $8.91 | $8.60 | 1.79 M | $2.00 B |
| 12/18/2024 | $9.30 | $8.64 (-7.1%) | $9.33 | $8.57 | 2.22 M | $1.98 B |
| 12/17/2024 | $9.30 | $9.27 (-0.32%) | $9.38 | $9.11 | 1.12 M | $2.13 B |
| 12/16/2024 | $9.20 | $9.33 (1.41%) | $9.39 | $9.05 | 1.59 M | $2.14 B |
| 12/13/2024 | $9.16 | $9.15 (-0.11%) | $9.27 | $9.07 | 1.74 M | $2.10 B |
| 12/12/2024 | $9.10 | $9.13 (0.33%) | $9.39 | $9.09 | 2.14 M | $2.10 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.
