Genius Sports Limited Ordinary Shares (GENI)

Historical Prices For Genius Sports Limited Ordinary Shares (GENI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.88	12.12	11.87	12.00	3,843,785	12.00
10/22/2025	11.87	12.06	11.66	11.82	3,336,378	11.82
10/21/2025	11.76	12.02	11.69	11.87	3,101,936	11.87
10/20/2025	11.94	12.10	11.59	11.78	3,066,894	11.78
10/17/2025	11.87	11.96	11.54	11.93	6,993,675	11.93
10/16/2025	12.33	12.39	11.91	11.95	3,102,735	11.95
10/15/2025	11.74	12.25	11.74	12.24	5,880,743	12.24
10/14/2025	11.45	11.93	11.33	11.72	3,177,689	11.72
10/13/2025	11.54	11.78	11.53	11.57	3,247,473	11.57
10/10/2025	12.03	12.03	11.44	11.49	6,309,248	11.49
10/09/2025	11.71	12.06	11.71	12.01	3,499,194	12.01
10/08/2025	11.62	12.05	11.37	11.83	5,125,524	11.83
10/07/2025	11.75	11.80	11.28	11.53	6,849,452	11.53
10/06/2025	12.00	12.02	11.59	11.79	4,688,805	11.79
10/03/2025	11.90	12.20	11.88	11.95	5,192,482	11.95
10/02/2025	12.04	12.07	11.76	11.94	7,508,530	11.94
10/01/2025	12.34	12.69	12.07	12.08	5,589,269	12.08
9/30/2025	13.43	13.50	12.09	12.38	10,376,044	12.38
9/29/2025	12.94	13.53	12.77	13.43	6,774,050	13.43
9/26/2025	12.83	12.83	12.63	12.75	1,651,823	12.75
9/25/2025	12.84	12.94	12.46	12.75	4,434,168	12.75
9/24/2025	13.20	13.24	12.84	13.11	3,671,553	13.11
9/23/2025	12.84	13.69	12.75	13.17	5,068,866	13.17
9/22/2025	12.75	12.88	12.56	12.85	3,315,499	12.85
9/19/2025	12.60	12.80	12.49	12.79	4,686,648	12.79
9/18/2025	12.26	12.62	12.23	12.58	5,157,196	12.58
9/17/2025	12.29	12.36	12.08	12.28	5,251,756	12.28
9/16/2025	12.35	12.41	12.09	12.27	3,633,161	12.27
9/15/2025	12.58	12.61	12.40	12.47	3,571,305	12.47
9/12/2025	12.60	12.60	12.39	12.48	2,769,099	12.48
9/11/2025	12.56	12.76	12.50	12.61	4,821,701	12.61
9/10/2025	12.80	12.84	12.53	12.56	7,224,933	12.56
9/09/2025	12.80	12.93	12.58	12.82	5,642,924	12.82
9/08/2025	13.53	13.60	12.70	12.77	8,723,717	12.77
9/05/2025	13.63	13.73	13.21	13.50	4,208,237	13.50
9/04/2025	13.06	13.59	13.06	13.55	6,618,001	13.55
9/03/2025	12.97	13.60	12.92	13.06	6,503,212	13.06
9/02/2025	12.52	12.87	12.31	12.62	2,333,926	12.62
8/29/2025	12.81	12.82	12.63	12.79	2,176,121	12.79
8/28/2025	12.75	13.11	12.73	12.83	4,295,422	12.83
8/27/2025	13.00	13.09	12.70	12.82	4,244,426	12.82
8/26/2025	13.00	13.24	12.98	13.04	2,882,868	13.04
8/25/2025	12.88	13.06	12.83	12.93	3,196,335	12.93
8/22/2025	12.65	12.89	12.27	12.88	6,485,259	12.88
8/21/2025	12.66	12.86	12.58	12.65	3,589,112	12.65
8/20/2025	12.56	12.68	12.30	12.64	4,594,019	12.64
8/19/2025	12.91	12.97	12.55	12.62	6,451,722	12.62
8/18/2025	12.89	13.10	12.85	12.93	4,821,062	12.93
8/15/2025	12.97	13.09	12.71	12.91	5,235,758	12.91
8/14/2025	12.58	12.98	12.56	12.91	4,454,322	12.91
8/13/2025	12.85	12.94	12.42	12.93	6,372,250	12.93
8/12/2025	12.85	12.93	12.43	12.74	3,750,225	12.74
8/11/2025	12.40	12.74	12.25	12.52	6,168,774	12.52
8/08/2025	12.00	12.39	11.81	12.39	5,843,735	12.39
8/07/2025	11.93	12.31	11.69	11.96	6,733,028	11.96
8/06/2025	12.45	12.45	11.24	11.67	13,139,109	11.67
8/05/2025	12.13	12.36	11.71	12.22	9,928,346	12.22
8/04/2025	11.77	12.45	11.77	12.08	10,750,077	12.08
8/01/2025	11.00	11.84	10.71	11.68	7,536,615	11.68
7/31/2025	11.40	11.64	11.15	11.25	6,072,162	11.25
7/30/2025	10.42	11.67	10.36	11.25	11,572,406	11.25
7/29/2025	10.46	10.46	10.14	10.17	5,359,938	10.17
7/28/2025	10.65	10.69	10.28	10.32	2,777,536	10.32
7/25/2025	10.85	10.92	10.62	10.64	2,191,487	10.64
7/24/2025	10.95	10.95	10.65	10.73	2,889,931	10.73