Gentherm Incorporated - THRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	28.63	28.29	28.29	28.77	28.26	169,793
June 27, 2025	28.35	28.62	28.62	28.82	28.28	1.16M
June 26, 2025	27.79	28	28	28.33	27.73	145,600
June 25, 2025	28.02	27.77	27.77	28.02	27.47	145,100
June 24, 2025	28.18	27.96	27.96	29.05	27.88	252,600
June 23, 2025	27.34	27.96	27.96	28	27.17	263,200
June 20, 2025	27.85	27.6	27.6	28.33	27.37	563,213
June 18, 2025	27.56	27.44	27.44	28.21	27.24	314,304
June 17, 2025	27.61	27.47	27.47	28.27	27.29	295,215
June 16, 2025	27.69	27.86	27.86	28.02	27.49	272,540
June 13, 2025	27.57	27.44	27.44	28.15	27.21	198,900
June 12, 2025	27.8	28.22	28.22	28.28	27.8	141,700
June 11, 2025	28.92	28.14	28.14	28.99	27.92	175,800
June 10, 2025	28	28.7	28.7	29.02	27.79	154,400
June 09, 2025	27.22	27.78	27.78	27.92	27.22	155,400
June 06, 2025	27.32	27.05	27.05	27.5	26.95	133,703
June 05, 2025	27.29	27.07	27.07	27.34	26.92	161,500
June 04, 2025	27.05	27.3	27.3	27.51	26.89	227,300
June 03, 2025	25.95	27.11	27.11	27.14	25.83	222,900
June 02, 2025	27.17	25.96	25.96	27.29	25.76	367,300
May 30, 2025	27.61	27.37	27.37	27.87	27.35	319,729
May 29, 2025	27.95	27.91	27.91	28.15	27.73	182,318
May 28, 2025	27.86	27.66	27.66	27.88	27.57	202,400
May 27, 2025	27.34	27.93	27.93	27.97	27.05	220,520
May 23, 2025	26.68	26.85	26.85	27.29	26.47	218,438
May 22, 2025	26.97	27.26	27.26	27.61	26.9	262,037
May 21, 2025	27.07	27	27	27.29	26.75	274,490
May 20, 2025	27.7	27.34	27.34	28.02	27.12	191,400
May 19, 2025	27.53	27.68	27.68	27.81	27.47	135,420
May 16, 2025	27.97	28.13	28.13	28.22	27.64	197,600
May 15, 2025	27.8	28	28	28.19	27.39	228,300
May 14, 2025	28.29	27.94	27.94	28.54	27.87	218,900
May 13, 2025	28.38	28.32	28.32	28.72	27.8	299,700
May 12, 2025	27.87	27.94	27.94	28.73	27.47	287,227
May 09, 2025	26.66	26.71	26.71	27.18	26.64	212,363
May 08, 2025	25.87	26.6	26.6	26.84	25.84	245,712
May 07, 2025	25.95	25.87	25.87	26.23	25.47	296,800
May 06, 2025	26.51	25.72	25.72	26.6	25.67	252,010
May 05, 2025	26.21	26.51	26.51	27.09	26.13	305,223
May 02, 2025	26.6	26.53	26.53	26.89	26.3	387,417
May 01, 2025	25.71	26.4	26.4	26.6	25.42	611,900
April 30, 2025	25.34	26.01	26.01	26.26	24.98	601,800
April 29, 2025	24.8	25.76	25.76	25.99	24.27	512,017
April 28, 2025	24.74	24.69	24.69	25.09	24.39	648,000
April 25, 2025	24.67	24.74	24.74	25.42	24.05	516,900
April 24, 2025	25.22	24.74	24.74	26.45	24.1	1.14M
April 23, 2025	24.96	24.82	24.82	25.71	24.41	1.23M
April 22, 2025	24.97	24.49	24.49	25.03	24.06	1.11M
April 21, 2025	24.1	24.45	24.45	24.5	23.67	513,203
April 17, 2025	23.79	24.39	24.39	24.67	23.63	360,700
April 16, 2025	23.92	23.67	23.67	24.28	23.28	432,923
April 15, 2025	24.28	23.85	23.85	24.8	22.87	563,157
April 14, 2025	23.73	23.69	23.69	24.03	22.92	535,446
April 11, 2025	23.4	23.32	23.32	25.57	22.75	365,312
April 10, 2025	24.69	23.44	23.44	25.24	23.1	363,186
April 09, 2025	23.12	25.57	25.57	25.9	23.1	706,700
April 08, 2025	25.32	23.66	23.66	25.88	23.23	457,435
April 07, 2025	24.18	24.67	24.67	25.85	23.63	816,136
April 04, 2025	24.42	25.23	25.23	25.57	24	694,014
April 03, 2025	26.21	25.3	25.3	26.47	24.72	410,300

Gentherm Incorporated (THRM) NASDAQ