5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
+16.72%
3 MONTH PERFORMANCE
-6.50%
6 MONTH PERFORMANCE
+25.95%
YEAR-TO-DATE PERFORMANCE
+38.03%
1 YEAR PERFORMANCE
+22.84%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.24 | $10.83 (-3.65%) | $11.39 | $10.78 | 4.47 M | $2.74 B |
| 12/04/2025 | $11.56 | $11.23 (-2.85%) | $11.56 | $10.87 | 7.74 M | $2.84 B |
| 12/03/2025 | $10.71 | $11.32 (5.7%) | $11.58 | $10.63 | 17.98 M | $2.87 B |
| 12/02/2025 | $10.23 | $10.11 (-1.17%) | $10.42 | $10.09 | 6.16 M | $2.56 B |
| 12/01/2025 | $9.85 | $10.22 (3.76%) | $10.24 | $9.82 | 5.29 M | $2.59 B |
| 11/28/2025 | $9.87 | $10.07 (2.03%) | $10.20 | $9.86 | 3.34 M | $2.55 B |
| 11/26/2025 | $9.81 | $9.86 (0.51%) | $10.07 | $9.77 | 3.92 M | $2.50 B |
| 11/25/2025 | $9.22 | $9.90 (7.38%) | $9.99 | $9.19 | 8.03 M | $2.51 B |
| 11/24/2025 | $9.01 | $9.14 (1.44%) | $9.45 | $8.94 | 6.42 M | $2.31 B |
| 11/21/2025 | $8.84 | $9.09 (2.83%) | $9.30 | $8.59 | 7.82 M | $2.30 B |
| 11/20/2025 | $8.94 | $8.70 (-2.68%) | $9.29 | $8.68 | 13.99 M | $2.20 B |
| 11/19/2025 | $9.07 | $8.76 (-3.42%) | $9.15 | $8.76 | 8.49 M | $2.22 B |
| 11/18/2025 | $9.19 | $9.03 (-1.74%) | $9.44 | $8.93 | 10.20 M | $2.29 B |
| 11/17/2025 | $9.66 | $9.47 (-1.97%) | $9.76 | $9.39 | 5.12 M | $2.40 B |
| 11/14/2025 | $9.70 | $9.65 (-0.52%) | $9.90 | $9.59 | 8.82 M | $2.44 B |
| 11/13/2025 | $10.17 | $9.87 (-2.95%) | $10.35 | $9.81 | 4.99 M | $2.50 B |
| 11/12/2025 | $10.38 | $10.30 (-0.77%) | $10.51 | $10.24 | 5.55 M | $2.61 B |
| 11/11/2025 | $10.39 | $10.32 (-0.67%) | $10.41 | $10.26 | 2.58 M | $2.61 B |
| 11/10/2025 | $10.34 | $10.40 (0.58%) | $10.48 | $10.29 | 4.12 M | $2.63 B |
| 11/07/2025 | $10.10 | $10.23 (1.29%) | $10.30 | $9.91 | 6.58 M | $2.59 B |
| 11/06/2025 | $11.02 | $10.21 (-7.35%) | $11.10 | $10.18 | 8.62 M | $2.59 B |
| 11/05/2025 | $11.10 | $11.01 (-0.81%) | $11.36 | $10.94 | 6.29 M | $2.79 B |
| 11/04/2025 | $11.01 | $11.25 (2.18%) | $11.52 | $10.52 | 8.69 M | $2.85 B |
| 11/03/2025 | $11.30 | $11.07 (-2.04%) | $11.32 | $10.81 | 6.10 M | $2.80 B |
| 10/31/2025 | $11.25 | $11.26 (0.09%) | $11.34 | $11.05 | 5.25 M | $2.85 B |
| 10/30/2025 | $11.72 | $11.20 (-4.44%) | $11.77 | $11.12 | 5.34 M | $2.84 B |
| 10/29/2025 | $11.80 | $11.73 (-0.59%) | $11.98 | $11.65 | 6.79 M | $2.97 B |
| 10/28/2025 | $12.02 | $11.82 (-1.66%) | $12.07 | $11.70 | 10.55 M | $2.99 B |
| 10/27/2025 | $12.13 | $12.02 (-0.91%) | $12.13 | $11.82 | 4.11 M | $3.04 B |
| 10/24/2025 | $12.15 | $12.03 (-0.99%) | $12.17 | $11.90 | 3.71 M | $3.05 B |
| 10/23/2025 | $11.88 | $12.00 (1.01%) | $12.12 | $11.87 | 3.84 M | $3.04 B |
| 10/22/2025 | $11.87 | $11.82 (-0.42%) | $12.06 | $11.67 | 3.34 M | $2.99 B |
| 10/21/2025 | $11.76 | $11.87 (0.94%) | $12.02 | $11.69 | 3.10 M | $3.01 B |
| 10/20/2025 | $11.94 | $11.78 (-1.34%) | $12.10 | $11.59 | 3.07 M | $2.98 B |
| 10/17/2025 | $11.87 | $11.93 (0.51%) | $11.96 | $11.55 | 6.99 M | $3.02 B |
| 10/16/2025 | $12.33 | $11.95 (-3.08%) | $12.39 | $11.91 | 3.10 M | $3.03 B |
| 10/15/2025 | $11.74 | $12.24 (4.26%) | $12.25 | $11.74 | 5.77 M | $3.10 B |
| 10/14/2025 | $11.45 | $11.72 (2.36%) | $11.93 | $11.33 | 3.18 M | $2.97 B |
| 10/13/2025 | $11.54 | $11.57 (0.26%) | $11.78 | $11.53 | 3.25 M | $2.93 B |
| 10/10/2025 | $12.03 | $11.49 (-4.49%) | $12.03 | $11.44 | 6.31 M | $2.91 B |
| 10/09/2025 | $11.71 | $12.01 (2.56%) | $12.06 | $11.71 | 3.50 M | $3.04 B |
| 10/08/2025 | $11.62 | $11.83 (1.81%) | $12.05 | $11.37 | 5.13 M | $3.00 B |
| 10/07/2025 | $11.75 | $11.53 (-1.87%) | $11.80 | $11.28 | 6.85 M | $2.92 B |
| 10/06/2025 | $12.00 | $11.79 (-1.75%) | $12.02 | $11.59 | 4.69 M | $2.99 B |
| 10/03/2025 | $11.90 | $11.95 (0.42%) | $12.20 | $11.89 | 5.19 M | $3.03 B |
| 10/02/2025 | $12.04 | $11.94 (-0.83%) | $12.07 | $11.76 | 7.51 M | $3.02 B |
| 10/01/2025 | $12.34 | $12.08 (-2.11%) | $12.69 | $12.07 | 5.59 M | $3.06 B |
| 09/30/2025 | $13.43 | $12.38 (-7.82%) | $13.50 | $12.09 | 10.38 M | $3.13 B |
| 09/29/2025 | $12.94 | $13.43 (3.79%) | $13.53 | $12.77 | 6.77 M | $3.40 B |
| 09/26/2025 | $12.83 | $12.75 (-0.62%) | $12.83 | $12.64 | 1.61 M | $3.23 B |
| 09/25/2025 | $12.84 | $12.75 (-0.7%) | $12.94 | $12.46 | 4.43 M | $3.23 B |
| 09/24/2025 | $13.20 | $13.11 (-0.68%) | $13.25 | $12.84 | 3.67 M | $3.32 B |
| 09/23/2025 | $12.84 | $13.17 (2.57%) | $13.69 | $12.75 | 5.07 M | $3.33 B |
| 09/22/2025 | $12.75 | $12.85 (0.78%) | $12.88 | $12.56 | 3.32 M | $3.25 B |
| 09/19/2025 | $12.60 | $12.79 (1.51%) | $12.80 | $12.49 | 4.69 M | $3.24 B |
| 09/18/2025 | $12.26 | $12.58 (2.61%) | $12.62 | $12.23 | 5.16 M | $3.19 B |
| 09/17/2025 | $12.29 | $12.28 (-0.08%) | $12.36 | $12.08 | 5.25 M | $3.11 B |
| 09/16/2025 | $12.35 | $12.27 (-0.65%) | $12.42 | $12.09 | 3.63 M | $3.11 B |
| 09/15/2025 | $12.58 | $12.47 (-0.87%) | $12.61 | $12.40 | 3.57 M | $3.16 B |
| 09/12/2025 | $12.60 | $12.48 (-0.95%) | $12.60 | $12.39 | 2.77 M | $3.16 B |
| 09/11/2025 | $12.56 | $12.61 (0.4%) | $12.76 | $12.50 | 4.82 M | $3.19 B |
| 09/10/2025 | $12.80 | $12.56 (-1.88%) | $12.84 | $12.53 | 7.22 M | $3.18 B |
| 09/09/2025 | $12.80 | $12.82 (0.16%) | $12.93 | $12.58 | 5.64 M | $3.25 B |
| 09/08/2025 | $13.53 | $12.77 (-5.62%) | $13.60 | $12.70 | 8.72 M | $3.23 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.
