Gentherm Incorporated - THRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	26.28	26.99	26.99	27.22	26.11	456,443
April 01, 2025	26.77	26.66	26.66	28.42	26.32	423,009
March 31, 2025	26.92	26.74	26.74	27.15	26.21	754,314
March 28, 2025	29.04	27.41	27.41	29.04	27.36	356,816
March 27, 2025	30.82	29.1	29.1	30.84	29.06	509,038
March 26, 2025	31.16	31.12	31.12	31.5	30.48	207,739
March 25, 2025	31.29	31.02	31.02	32.47	30.92	282,300
March 24, 2025	30.34	31.29	31.29	32.13	30.34	289,700
March 21, 2025	30.01	30.08	30.08	30.68	29.7	658,644
March 20, 2025	30.04	30.37	30.37	30.81	30.04	156,349
March 19, 2025	30.54	30.44	30.44	30.88	30.02	238,941
March 18, 2025	30.07	30.59	30.59	31.1	30.07	388,408
March 17, 2025	31.79	30.33	30.33	31.79	30.25	207,000
March 14, 2025	30.46	30.39	30.39	30.7	30.05	386,200
March 13, 2025	30.75	30.15	30.15	31.16	29.75	253,200
March 12, 2025	31.69	31	31	31.85	31	235,109
March 11, 2025	32.59	31.63	31.63	32.59	31.3	208,020
March 10, 2025	32.45	32.48	32.48	33.24	31.92	272,448
March 07, 2025	31.95	32.66	32.66	33.28	31.95	293,460
March 06, 2025	31.79	32.06	32.06	32.54	31.73	182,626
March 05, 2025	31.5	31.96	31.96	32.4	31.21	205,513
March 04, 2025	31.25	30.91	30.91	31.33	30.66	301,945
March 03, 2025	33.28	31.7	31.7	34.02	31.64	239,400
February 28, 2025	33.06	33.08	33.08	34.04	32.87	281,795
February 27, 2025	33.3	33.06	33.06	34.15	32.88	293,802
February 26, 2025	33.61	33.58	33.58	34.05	32.87	201,043
February 25, 2025	34.32	33.79	33.79	34.53	33.72	218,300
February 24, 2025	33	33.99	33.99	34.78	32.67	574,900
February 21, 2025	33.97	33.08	33.08	34.9	32.85	300,258
February 20, 2025	33.55	33.45	33.45	34.85	32.95	412,421
February 19, 2025	32.5	33.35	33.35	33.62	30.25	861,100
February 18, 2025	35.27	36.15	36.15	36.21	34.99	331,100
February 14, 2025	35.75	35.44	35.44	36.26	35.28	214,000
February 13, 2025	36.6	35.38	35.38	36.6	35.09	434,700

Gentherm Incorporated (THRM) NASDAQ