Loading live market data…

Genius Sports Limited

NYSE:GENI

$6.42 USD

-$0.19 (-2.87%)

Volume
3.41M
Average Volume
6.13M
Market Capitalization
$1.65B
P/E Ratio
-10.53
Dividend Yield
0.00%
Price Target
$10.00
Year High
$13.73
Year Low
$3.83
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.59
Date Opening Price Closing Price %Chg Volume
2026-07-14 $6.50 $6.42 -1.23% 3.41M
2026-07-13 $6.28 $6.61 5.25% 5.32M
2026-07-10 $6.30 $6.19 -1.75% 2.43M
2026-07-09 $6.22 $6.17 -0.80% 2.45M
2026-07-08 $6.29 $6.37 1.27% 5.03M
2026-07-07 $6.62 $6.47 -2.27% 3.22M
2026-07-06 $6.41 $6.62 3.28% 2.47M
2026-07-02 $6.36 $6.43 1.10% 2.2M
2026-07-01 $6.15 $6.36 3.41% 4.63M
2026-06-30 $6.26 $6.06 -3.19% 5.47M
2026-06-29 $6.20 $6.34 2.26% 4.39M
2026-06-26 $5.43 $6.20 14.18% 17.4M
2026-06-25 $5.60 $5.44 -2.86% 4.29M
2026-06-24 $5.82 $5.66 -2.75% 6.24M
2026-06-23 $6.09 $5.86 -3.78% 4.36M
2026-06-22 $6.00 $5.94 -1.00% 6.1M
2026-06-18 $6.17 $6.10 -1.13% 12.16M
2026-06-17 $6.81 $6.20 -8.96% 14.87M
2026-06-16 $6.83 $6.87 0.59% 6.06M
2026-06-15 $6.90 $6.87 -0.43% 4.56M
2026-06-12 $6.98 $6.85 -1.86% 6.54M
2026-06-11 $6.77 $7.03 3.84% 9.66M
2026-06-10 $6.66 $6.80 2.10% 6.48M
2026-06-09 $6.40 $6.76 5.62% 10.59M
2026-06-08 $5.98 $6.46 8.03% 8.03M
2026-06-05 $6.37 $5.93 -6.91% 5.2M
2026-06-04 $6.00 $6.36 6.00% 7.43M
2026-06-03 $6.04 $5.89 -2.48% 6.87M
2026-06-02 $5.90 $6.09 3.22% 6.22M
2026-06-01 $5.91 $6.05 2.37% 5.15M
2026-05-29 $5.55 $5.86 5.59% 9.08M
2026-05-28 $5.50 $5.60 1.82% 4.83M
2026-05-27 $5.31 $5.51 3.77% 4.29M
2026-05-26 $5.30 $5.31 0.19% 7.29M
2026-05-22 $4.93 $5.35 8.52% 9.2M
2026-05-21 $5.00 $4.89 -2.20% 7M
2026-05-20 $4.95 $5.02 1.41% 4.3M
2026-05-19 $5.20 $5.01 -3.65% 7.87M
2026-05-18 $4.24 $5.18 22.17% 11.21M
2026-05-15 $4.10 $4.24 3.41% 4.18M
2026-05-14 $4.24 $4.16 -1.89% 4.59M
2026-05-13 $4.40 $4.21 -4.32% 6.23M
2026-05-12 $4.39 $4.45 1.37% 6.99M
2026-05-11 $4.40 $4.41 0.23% 5.87M
2026-05-08 $4.77 $4.40 -7.76% 6.06M
2026-05-07 $4.96 $4.78 -3.63% 17.18M
2026-05-06 $4.35 $4.40 1.15% 5.9M
2026-05-05 $4.46 $4.33 -2.91% 5.91M
2026-05-04 $4.35 $4.50 3.45% 5.63M
2026-05-01 $4.40 $4.35 -1.14% 4.1M
2026-04-30 $4.26 $4.36 2.35% 4.06M
2026-04-29 $4.25 $4.25 0.00% 3.87M
2026-04-28 $4.35 $4.32 -0.69% 4.97M
2026-04-27 $4.40 $4.42 0.45% 2.96M
2026-04-24 $4.35 $4.47 2.76% 3.02M
2026-04-23 $4.45 $4.35 -2.25% 3.51M
2026-04-22 $4.69 $4.50 -4.05% 4.86M
2026-04-21 $4.86 $4.65 -4.32% 3.72M
2026-04-20 $4.85 $4.86 0.21% 3.98M
2026-04-17 $4.85 $4.89 0.82% 7.03M
2026-04-16 $4.81 $4.77 -0.83% 5.13M
2026-04-15 $4.30 $4.81 11.86% 6.67M
2026-04-14 $4.20 $4.27 1.67% 3.64M
2026-04-13 $3.86 $4.14 7.25% 4.37M
2026-04-10 $4.09 $3.92 -4.16% 6.09M
2026-04-09 $4.30 $4.07 -5.35% 4.69M
2026-04-08 $4.44 $4.38 -1.35% 3.97M
2026-04-07 $4.40 $4.23 -3.86% 3.94M
2026-04-06 $4.53 $4.42 -2.43% 2.63M
2026-04-02 $4.43 $4.56 2.93% 6.78M
2026-04-01 $4.50 $4.54 0.89% 4.22M
2026-03-31 $4.33 $4.43 2.31% 6.17M
2026-03-30 $4.30 $4.24 -1.40% 3.78M
2026-03-27 $4.35 $4.33 -0.46% 4.89M
2026-03-26 $4.57 $4.41 -3.50% 5.29M
2026-03-25 $4.61 $4.60 -0.22% 7.86M
2026-03-24 $4.63 $4.54 -1.94% 6.48M
2026-03-23 $4.64 $4.70 1.29% 4.84M
2026-03-20 $4.77 $4.53 -5.03% 5.98M
2026-03-19 $4.75 $4.70 -1.05% 6.56M
2026-03-18 $4.96 $4.77 -3.83% 7.59M
2026-03-17 $5.28 $4.99 -5.49% 7.43M
2026-03-16 $5.27 $5.20 -1.33% 6.31M
2026-03-13 $5.38 $5.33 -0.93% 9.23M
2026-03-12 $5.15 $5.17 0.39% 7.86M
2026-03-11 $5.19 $5.21 0.39% 6.51M
2026-03-10 $5.38 $5.18 -3.72% 6.13M
2026-03-09 $5.27 $5.39 2.28% 7.5M
2026-03-06 $5.80 $5.39 -7.07% 6.15M
2026-03-05 $5.85 $5.86 0.17% 10.42M