Gentherm Incorporated - THRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	34.22	34.18	34.18	34.67	33.67	230,835
September 30, 2025	34.46	34.06	34.06	34.81	33.24	175,130
September 29, 2025	35.4	34.46	34.46	35.4	33.91	164,713
September 26, 2025	34.8	35.22	35.22	35.34	34.58	112,600
September 25, 2025	34.63	34.81	34.81	35.26	34.2	243,732
September 24, 2025	34.7	34.95	34.95	35.27	34.37	173,503
September 23, 2025	35.25	34.71	34.71	35.58	34.5	166,500
September 22, 2025	34.79	35.05	35.05	36	34.66	140,502
September 19, 2025	36.46	35	35	36.46	34.74	657,600
September 18, 2025	36.02	36.43	36.43	36.49	35.42	188,414
September 17, 2025	35.59	35.54	35.54	36.74	35.3	184,500
September 16, 2025	35.18	35.49	35.49	35.53	34.52	146,738
September 15, 2025	35.15	35.24	35.24	35.48	34.57	134,871
September 12, 2025	35.75	34.81	34.81	36.12	34.77	134,120
September 11, 2025	35.3	36.01	36.01	36.03	35.13	144,214
September 10, 2025	35.64	35.04	35.04	36.38	34.87	132,146
September 09, 2025	36.58	35.77	35.77	36.75	35.68	133,539
September 08, 2025	36.25	36.61	36.61	36.71	35.57	143,623
September 05, 2025	36.09	36.06	36.06	36.52	35.64	153,640
September 04, 2025	35.95	35.85	35.85	36.51	35.44	189,634
September 03, 2025	36.22	35.88	35.88	36.89	35.72	150,400
September 02, 2025	36.35	36.32	36.32	36.59	36.02	510,182
August 29, 2025	36.93	36.77	36.77	36.96	36.4	165,930
August 28, 2025	37.25	36.85	36.85	37.27	36.6	230,934
August 27, 2025	36.79	37.17	37.17	37.27	36.62	211,705
August 26, 2025	36.83	36.9	36.9	37.21	36.57	628,828
August 25, 2025	36.43	36.76	36.76	36.94	36.32	267,545
August 22, 2025	35	36.51	36.51	36.63	35	260,346
August 21, 2025	35.09	34.67	34.67	35.35	34.63	149,192
August 20, 2025	35.23	35.17	35.17	35.78	34.94	146,200
August 19, 2025	35.3	35.34	35.34	35.88	35.06	153,013
August 18, 2025	35.15	35.05	35.05	35.32	34.8	112,911
August 15, 2025	35.72	35.04	35.04	35.72	34.95	135,503
August 14, 2025	35.29	35.42	35.42	35.71	34.6	235,026
August 13, 2025	34.25	36.02	36.02	36.17	34.25	301,400
August 12, 2025	33.01	34.1	34.1	34.13	32.59	201,508
August 11, 2025	32.93	32.69	32.69	32.99	32.22	169,303
August 08, 2025	33.18	32.74	32.74	33.51	32.7	150,247
August 07, 2025	33.78	33.1	33.1	33.91	32.55	205,400
August 06, 2025	32.8	33.49	33.49	33.65	32.8	210,833
August 05, 2025	32.66	32.8	32.8	33.07	32.38	296,128
August 04, 2025	32.08	32.36	32.36	33.32	32.08	338,205
August 01, 2025	31.65	31.81	31.81	32.2	30.99	321,242
July 31, 2025	31.91	32.04	32.04	33.19	31.91	310,400
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

Gentherm Incorporated (THRM) NASDAQ