Gentherm Incorporated - THRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	33.84	32.59	32.59	34.12	32.26	332,700
July 29, 2025	34.75	33.95	33.95	34.75	33.59	282,522
July 28, 2025	34.4	34.61	34.61	34.64	33.86	374,700
July 25, 2025	33.08	34.4	34.4	34.45	32.43	613,910
July 24, 2025	31	32.87	32.87	32.88	31	665,733
July 23, 2025	32.25	32	32	32.62	31.93	328,400
July 22, 2025	30.89	31.99	31.99	32.08	30.7	275,108
July 21, 2025	30.83	30.89	30.89	31.27	30.52	184,234
July 18, 2025	31.13	30.51	30.51	31.33	30.28	325,300
July 17, 2025	31.16	30.88	30.88	31.62	30.71	416,100
July 16, 2025	30.15	31.11	31.11	31.23	29.95	466,500
July 15, 2025	30.4	29.96	29.96	31.04	29.84	310,541
July 14, 2025	29.99	30.17	30.17	30.8	29.45	177,900
July 11, 2025	31.17	30.28	30.28	31.52	30.25	250,839
July 10, 2025	30.58	31.09	31.09	31.5	30.55	170,136
July 09, 2025	30.47	30.59	30.59	30.69	29.9	224,600
July 08, 2025	29.84	30.25	30.25	30.77	29.84	187,200
July 07, 2025	30.33	29.79	29.79	30.63	29.57	192,447
July 03, 2025	30.92	30.76	30.76	30.92	30.27	124,296
July 02, 2025	29.88	30.7	30.7	30.83	29.8	213,128
July 01, 2025	28.02	29.73	29.73	30.52	27.83	235,500
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

Gentherm Incorporated (THRM) NASDAQ