Genius Sports Limited (GENI) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +0.2%
- 3M
- +53.0%
- YTD
- -40.0%
- 1Y
- -35.4%
- 3Y
- -4.7%
- 5Y
- -18.7%
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
- -42.4%
GENI Stock Price Trajectory (2020–2026)
As of July 8, 2026, Genius Sports Limited (GENI) trades at $6.47, representing a -35.4% return over the past year. The stock has delivered a -64.5% total return over five years (-18.7% 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 -74.3%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers SRAD (-44.0% 1Y), DKNG (-33.7% 1Y), and PENN (+13.4% 1Y), GENI has underperformed the peer group average. Compare GENI vs SRAD →
GENI Historical Price Data · from 2020
Rows 1–50 of 1,445| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 6.79 | 6.89 | 6.46 | 6.47 | 3.13M | -2.27% |
| 2026-07-06 | 6.41 | 6.63 | 6.30 | 6.62 | 2.42M | +2.95% |
| 2026-07-02 | 6.42 | 6.48 | 6.23 | 6.43 | 2.14M | +1.10% |
| 2026-07-01 | 6.15 | 6.54 | 6.11 | 6.36 | 4.54M | +4.95% |
| 2026-06-30 | 6.26 | 6.33 | 6.01 | 6.06 | 5.34M | -4.42% |
| 2026-06-29 | 6.29 | 6.38 | 6.14 | 6.34 | 4.29M | +2.26% |
| 2026-06-26 | 5.43 | 6.25 | 5.43 | 6.20 | 6.40M | +13.97% |
| 2026-06-25 | 5.60 | 5.70 | 5.42 | 5.44 | 4.20M | -3.89% |
| 2026-06-24 | 5.82 | 5.96 | 5.61 | 5.66 | 6.11M | -3.41% |
| 2026-06-23 | 6.08 | 6.13 | 5.85 | 5.86 | 4.13M | -1.35% |
| 2026-06-22 | 6.08 | 6.30 | 5.92 | 5.94 | 5.92M | -2.62% |
| 2026-06-18 | 6.17 | 6.45 | 6.01 | 6.10 | 12.01M | -1.61% |
| 2026-06-17 | 6.81 | 7.00 | 6.07 | 6.20 | 14.84M | -9.75% |
| 2026-06-16 | 6.83 | 7.15 | 6.71 | 6.87 | 6.03M | 0.00% |
| 2026-06-15 | 6.90 | 7.05 | 6.77 | 6.87 | 4.56M | +0.29% |
| 2026-06-12 | 6.98 | 7.05 | 6.66 | 6.85 | 6.34M | -2.56% |
| 2026-06-11 | 6.77 | 7.22 | 6.75 | 7.03 | 9.52M | +3.38% |
| 2026-06-10 | 6.77 | 7.10 | 6.66 | 6.80 | 5.41M | +0.59% |
| 2026-06-09 | 6.40 | 7.11 | 6.38 | 6.76 | 9.69M | +4.64% |
| 2026-06-08 | 5.98 | 6.66 | 5.95 | 6.46 | 7.93M | +8.94% |
| 2026-06-05 | 6.38 | 6.43 | 5.83 | 5.93 | 4.98M | -6.76% |
| 2026-06-04 | 6.00 | 6.54 | 5.94 | 6.36 | 7.16M | +7.98% |
| 2026-06-03 | 6.04 | 6.08 | 5.70 | 5.89 | 6.81M | -3.28% |
| 2026-06-02 | 5.94 | 6.13 | 5.83 | 6.09 | 6.09M | +0.66% |
| 2026-06-01 | 5.97 | 6.12 | 5.83 | 6.05 | 4.83M | +3.24% |
| 2026-05-29 | 5.55 | 5.96 | 5.55 | 5.86 | 5.75M | +4.64% |
| 2026-05-28 | 5.51 | 5.63 | 5.45 | 5.60 | 4.70M | +1.63% |
| 2026-05-27 | 5.35 | 5.57 | 5.31 | 5.51 | 4.10M | +3.77% |
| 2026-05-26 | 5.30 | 5.47 | 5.21 | 5.31 | 6.79M | -0.75% |
| 2026-05-22 | 4.93 | 5.45 | 4.90 | 5.35 | 493K | +9.41% |
| 2026-05-21 | 5.00 | 5.11 | 4.88 | 4.89 | 6.90M | -2.59% |
| 2026-05-20 | 4.95 | 5.13 | 4.88 | 5.02 | 4.02M | +0.20% |
| 2026-05-19 | 5.21 | 5.45 | 4.96 | 5.01 | 7.82M | -3.28% |
| 2026-05-18 | 4.24 | 5.22 | 4.21 | 5.18 | 11.14M | +22.17% |
| 2026-05-15 | 4.15 | 4.36 | 4.01 | 4.24 | 4.12M | +1.92% |
| 2026-05-14 | 4.24 | 4.33 | 4.13 | 4.16 | 4.08M | -1.19% |
| 2026-05-13 | 4.40 | 4.46 | 4.21 | 4.21 | 6.08M | -5.39% |
| 2026-05-12 | 4.39 | 4.79 | 4.39 | 4.45 | 6.81M | +0.91% |
| 2026-05-11 | 4.39 | 4.45 | 4.25 | 4.41 | 5.37M | +0.23% |
| 2026-05-08 | 4.77 | 4.78 | 4.38 | 4.40 | 5.74M | -7.66% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -35.4% over the past year, below its 5-year annualized CAGR of -18.7%. 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 -35.4% 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.