Genius Sports Limited (GENI) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -18.9%
- 3M
- -6.4%
- YTD
- -44.2%
- 1Y
- -49.6%
- 3Y
- +5.8%
- 5Y
- -19.1%
Loading 10-year price history...
GENI Historical Performance
GENI Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +75.9%
- 2021 annual price return
- -54.2%
- 2022 annual price return
- -54.6%
- 2023 annual price return
- +82.3%
- 2024 annual price return
- +46.9%
- 2025 annual price return
- +29.6%
- 2026 annual price return
- -35.7%
GENI Stock Price Trajectory (2020–2026)
As of October 3, 2026, Genius Sports Limited (GENI) trades at $6.02, representing a -49.6% return over the past year. The stock has delivered a -65.3% total return over five years (-19.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.18 on May 28, 2021. From this peak, GENI has corrected -76.1%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers SRAD (-55.8% 1Y), DKNG (-46.7% 1Y), and PENN (-22.8% 1Y), GENI has underperformed the peer group average. Compare GENI vs SRAD →
GENI Historical Price Data · from 2020
Rows 1–50 of 1,506| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 5.77 | 6.14 | 5.71 | 6.02 | 7.93M | +5.99% |
| 2026-10-01 | 5.75 | 5.80 | 5.41 | 5.68 | 7.11M | -0.87% |
| 2026-09-30 | 6.13 | 6.15 | 5.71 | 5.73 | 7.49M | -7.13% |
| 2026-09-29 | 6.26 | 6.34 | 6.12 | 6.17 | 8.29M | +0.33% |
| 2026-09-28 | 6.32 | 6.40 | 6.10 | 6.15 | 6.67M | -4.50% |
| 2026-09-25 | 6.17 | 6.57 | 5.96 | 6.44 | 12.69M | +11.03% |
| 2026-09-24 | 6.03 | 6.03 | 5.62 | 5.80 | 10.08M | -5.23% |
| 2026-09-23 | 6.04 | 6.14 | 5.85 | 6.12 | 10.16M | +0.66% |
| 2026-09-22 | 5.87 | 6.22 | 5.71 | 6.08 | 9.38M | +5.56% |
| 2026-09-21 | 5.64 | 5.82 | 5.48 | 5.76 | 7.03M | +2.13% |
| 2026-09-18 | 6.44 | 6.48 | 5.51 | 5.64 | 17.50M | -12.96% |
| 2026-09-17 | 6.69 | 6.74 | 6.29 | 6.48 | 6.55M | -2.11% |
| 2026-09-16 | 6.56 | 6.71 | 6.41 | 6.62 | 3.79M | +0.91% |
| 2026-09-15 | 6.75 | 6.77 | 6.45 | 6.56 | 5.29M | -3.53% |
| 2026-09-14 | 6.86 | 6.92 | 6.68 | 6.80 | 4.08M | -0.29% |
| 2026-09-11 | 6.81 | 6.97 | 6.72 | 6.82 | 4.43M | +1.49% |
| 2026-09-10 | 6.98 | 7.14 | 6.70 | 6.72 | 5.61M | -4.41% |
| 2026-09-09 | 7.33 | 7.38 | 6.97 | 7.03 | 7.84M | -3.83% |
| 2026-09-08 | 7.50 | 7.64 | 7.27 | 7.31 | 3.62M | -2.40% |
| 2026-09-04 | 7.59 | 7.62 | 7.38 | 7.49 | 3.14M | -1.83% |
| 2026-09-03 | 7.63 | 7.79 | 7.56 | 7.63 | 3.31M | +2.83% |
| 2026-09-02 | 7.21 | 7.68 | 7.21 | 7.42 | 5.06M | +3.34% |
| 2026-09-01 | 7.30 | 7.58 | 7.12 | 7.18 | 4.43M | -3.23% |
| 2026-08-31 | 7.88 | 8.01 | 7.40 | 7.42 | 4.70M | -7.48% |
| 2026-08-28 | 7.95 | 8.41 | 7.95 | 8.02 | 9.16M | +0.75% |
| 2026-08-27 | 7.73 | 7.99 | 7.66 | 7.96 | 5.75M | +4.46% |
| 2026-08-26 | 7.88 | 8.00 | 7.51 | 7.62 | 3.00M | -4.15% |
| 2026-08-25 | 7.98 | 8.19 | 7.79 | 7.95 | 3.73M | -0.50% |
| 2026-08-24 | 8.02 | 8.23 | 7.94 | 7.99 | 5.18M | -0.87% |
| 2026-08-21 | 8.00 | 8.19 | 7.77 | 8.06 | 3.01M | +1.64% |
| 2026-08-20 | 7.84 | 8.21 | 7.69 | 7.93 | 4.21M | +2.06% |
| 2026-08-19 | 7.47 | 7.89 | 7.39 | 7.77 | 4.17M | +3.74% |
| 2026-08-18 | 7.75 | 7.86 | 7.48 | 7.49 | 2.71M | -3.48% |
| 2026-08-17 | 8.26 | 8.35 | 7.62 | 7.76 | 3.96M | -7.40% |
| 2026-08-14 | 7.92 | 8.43 | 7.86 | 8.38 | 6.00M | +5.94% |
| 2026-08-13 | 7.58 | 7.94 | 7.55 | 7.91 | 5.57M | +3.40% |
| 2026-08-12 | 7.75 | 7.83 | 7.54 | 7.65 | 3.95M | -1.67% |
| 2026-08-11 | 7.60 | 7.85 | 7.51 | 7.78 | 5.09M | +2.91% |
| 2026-08-10 | 7.47 | 7.70 | 7.41 | 7.56 | 5.47M | -0.40% |
| 2026-08-07 | 7.69 | 7.95 | 7.44 | 7.59 | 9.28M | -3.07% |
| 2026-08-06 | 7.76 | 8.58 | 7.59 | 7.83 | 12.39M | -6.00% |
| 2026-08-05 | 8.29 | 8.59 | 8.10 | 8.33 | 16.04M | +3.09% |
| 2026-08-04 | 7.35 | 8.15 | 7.28 | 8.08 | 16.85M | +14.29% |
| 2026-08-03 | 6.78 | 7.30 | 6.55 | 7.07 | 8.71M | +2.02% |
| 2026-07-31 | 6.87 | 7.02 | 6.73 | 6.93 | 5.37M | -0.72% |
| 2026-07-30 | 7.10 | 7.24 | 6.86 | 6.98 | 5.29M | -4.51% |
| 2026-07-29 | 7.24 | 7.47 | 7.19 | 7.31 | 8.15M | +0.14% |
| 2026-07-28 | 7.32 | 7.55 | 7.20 | 7.30 | 8.44M | +0.41% |
| 2026-07-27 | 6.80 | 7.44 | 6.77 | 7.27 | 11.96M | +12.19% |
| 2026-07-24 | 6.53 | 6.76 | 6.42 | 6.48 | 3.65M | +0.78% |
GENI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GENI — Frequently Asked Questions
Quick answers to the most common questions about buying GENI stock.
How has GENI stock performed recently?
GENI declined -49.6% over the past year, below its 5-year annualized CAGR of -19.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GENI's all-time high price?
Genius Sports Limited reached $25.18 on 2021-05-28. The 52-week high is $12.39. Current 1-year return of -49.6% places the stock further from historical peaks.
Where can I download GENI historical price data?
This page provides GENI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.