Genius Sports Limited
GENINYSECommunication Services● Active
$6.46
+$0.53(+8.94%)
Market Cap$1.7B
P/E Ratio—
52W High$13.73
52W Low$3.825
Genius Sports Limited（GENI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
geni · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.14
Sep 9, 2021
-73.2% from here
5-Year Low5Y
$2.20
Jul 14, 2022
+193.6% from low
IPO Priceadj.
$10.00
Oct 5, 2020
-35.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GENI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.98 | $6.66 | $5.95 | $6.46 | $6.46 | 7.4M | +7.94% |
| Jun 5, 2026 | $6.37 | $6.44 | $5.82 | $5.93 | $5.93 | 5.2M | -6.91% |
| Jun 4, 2026 | $6.00 | $6.54 | $5.94 | $6.36 | $6.36 | 7.4M | +6.00% |
| Jun 3, 2026 | $6.04 | $6.08 | $5.70 | $5.89 | $5.89 | 6.9M | -2.48% |
| Jun 2, 2026 | $5.90 | $6.13 | $5.83 | $6.09 | $6.09 | 6.2M | +3.22% |
| Jun 1, 2026 | $5.91 | $6.12 | $5.83 | $6.05 | $6.05 | 5.2M | +2.37% |
| May 29, 2026 | $5.55 | $5.97 | $5.55 | $5.86 | $5.86 | 9.1M | +5.59% |
| May 28, 2026 | $5.50 | $5.63 | $5.45 | $5.60 | $5.60 | 4.8M | +1.82% |
| May 27, 2026 | $5.31 | $5.57 | $5.31 | $5.51 | $5.51 | 4.3M | +3.77% |
| May 26, 2026 | $5.30 | $5.48 | $5.21 | $5.31 | $5.31 | 7.3M | +0.19% |
| May 22, 2026 | $4.93 | $5.45 | $4.90 | $5.35 | $5.35 | 9.2M | +8.52% |
| May 21, 2026 | $5.00 | $5.11 | $4.88 | $4.89 | $4.89 | 7.0M | -2.20% |
| May 20, 2026 | $4.95 | $5.13 | $4.88 | $5.02 | $5.02 | 4.3M | +1.41% |
| May 19, 2026 | $5.20 | $5.45 | $4.97 | $5.01 | $5.01 | 7.9M | -3.65% |
| May 18, 2026 | $4.24 | $5.23 | $4.22 | $5.18 | $5.18 | 11.2M | +22.17% |
| May 15, 2026 | $4.10 | $4.36 | $4.01 | $4.24 | $4.24 | 4.2M | +3.41% |
| May 14, 2026 | $4.24 | $4.33 | $4.13 | $4.16 | $4.16 | 4.6M | -1.89% |
| May 13, 2026 | $4.40 | $4.46 | $4.21 | $4.21 | $4.21 | 6.2M | -4.32% |
| May 12, 2026 | $4.39 | $4.79 | $4.39 | $4.45 | $4.45 | 7.0M | +1.37% |
| May 11, 2026 | $4.40 | $4.45 | $4.25 | $4.41 | $4.41 | 5.9M | +0.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GENI
Jan 1 → Dec 31 · 6 years2026-41.8%$11.10 → $6.46
-41.8%
2025+26.2%$8.73 → $11.02
+26.2%
2024+42.3%$6.08 → $8.65
+42.3%
2023+71.7%$3.60 → $6.18
+71.7%
2022-54.4%$7.83 → $3.57
-54.4%
2021-59.8%$18.91 → $7.60
-59.8%
Best Year2023 · +71.7%
Worst Year2021 · -59.8%
Positive Years3 / 6
Avg Annual Return-2.6%
6Y Total Return-65.9%
6Y CAGR~-16.4% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in GENI?
If you invested $1,000 in GENI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$646
Total Return-35.4%
CAGR~-7.0% / yr
Profit$-354
Based on Oct 5, 2020 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Genius Sports Limited（GENI）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GENI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GENI 历史股价FMP 日线复权 OHLCV