Genius Sports Limited (GENI) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
GENI Historical Performance
Short-Term Returns
GENI Stock Price Trajectory (2020–2026)
As of May 8, 2026, Genius Sports Limited (GENI) trades at $4.77, representing a -53.1% return over the past year. The stock has delivered a -74.6% total return over five years (-24.0% 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 -81.1%, currently trading 49% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers SRAD (-41.4% 1Y), DKNG (-27.3% 1Y), and PENN (+6.7% 1Y), GENI has underperformed the peer group average. Compare GENI vs SRAD →
GENI Historical Price Data (2025–2026)
Showing 30 of 1,405 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.96 | 4.98 | 4.21 | 4.76 | 16.48M | +8.30% |
| 2026-05-06 | 4.34 | 4.52 | 4.24 | 4.40 | 5.71M | +1.62% |
| 2026-05-05 | 4.46 | 4.48 | 4.26 | 4.33 | 3.00M | -3.78% |
| 2026-05-04 | 4.35 | 4.53 | 4.32 | 4.50 | 5.58M | +3.45% |
| 2026-05-01 | 4.40 | 4.49 | 4.25 | 4.35 | 3.60M | -0.23% |
| 2026-04-30 | 4.26 | 4.39 | 4.17 | 4.36 | 3.34M | +2.59% |
| 2026-04-29 | 4.25 | 4.32 | 4.21 | 4.25 | 3.66M | -1.62% |
| 2026-04-28 | 4.37 | 4.43 | 4.24 | 4.32 | 4.89M | -2.26% |
| 2026-04-27 | 4.40 | 4.49 | 4.36 | 4.42 | 2.53M | -1.12% |
| 2026-04-24 | 4.35 | 4.50 | 4.28 | 4.47 | 2.59M | +2.76% |
| 2026-04-23 | 4.45 | 4.50 | 4.22 | 4.35 | 3.50M | -3.33% |
| 2026-04-22 | 4.69 | 4.72 | 4.40 | 4.50 | 4.77M | -3.23% |
| 2026-04-21 | 4.86 | 5.01 | 4.65 | 4.65 | 3.66M | -4.32% |
| 2026-04-20 | 4.85 | 4.98 | 4.75 | 4.86 | 3.48M | -0.61% |
| 2026-04-17 | 4.85 | 5.05 | 4.83 | 4.89 | 7.03M | +2.52% |
| 2026-04-16 | 4.87 | 4.90 | 4.64 | 4.77 | 4.59M | -0.83% |
| 2026-04-15 | 4.33 | 4.82 | 4.30 | 4.81 | 6.37M | +12.65% |
| 2026-04-14 | 4.18 | 4.35 | 4.18 | 4.27 | 3.56M | +3.14% |
| 2026-04-13 | 3.87 | 4.15 | 3.83 | 4.14 | 3.69M | +5.61% |
| 2026-04-10 | 4.09 | 4.11 | 3.87 | 3.92 | 6.08M | -3.69% |
| 2026-04-09 | 4.30 | 4.32 | 4.03 | 4.07 | 4.63M | -7.08% |
| 2026-04-08 | 4.44 | 4.47 | 4.33 | 4.38 | 3.48M | +3.55% |
| 2026-04-07 | 4.41 | 4.44 | 4.18 | 4.23 | 3.88M | -4.30% |
| 2026-04-06 | 4.53 | 4.59 | 4.41 | 4.42 | 2.56M | -3.07% |
| 2026-04-02 | 4.43 | 4.59 | 4.35 | 4.56 | 6.22M | +0.44% |
| 2026-04-01 | 4.50 | 4.65 | 4.47 | 4.54 | 4.12M | +2.48% |
| 2026-03-31 | 4.33 | 4.50 | 4.31 | 4.43 | 6.11M | +4.48% |
| 2026-03-30 | 4.30 | 4.38 | 4.19 | 4.24 | 3.65M | -2.08% |
| 2026-03-27 | 4.35 | 4.38 | 4.20 | 4.33 | 4.84M | -1.81% |
| 2026-03-26 | 4.57 | 4.67 | 4.39 | 4.41 | 5.15M | -4.13% |
See GENI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GENI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GENI vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonGENI — Frequently Asked Questions
Quick answers to the most common questions about buying GENI stock.
How has GENI stock performed recently?
GENI declined -53.1% over the past year, below its 5-year annualized CAGR of -24.0%. 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 $13.73. Current 1-year return of -53.1% 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.