Gentherm Inc - Common Stock (THRM)

Last Price29.68

Change-0.25 (-0.84%)

NASDAQ · Last Trade: Oct 12th, 1:17 AM EDT

Historical Prices For Gentherm Inc - Common Stock (THRM)

Date Range:

2026-07-12 - 2026-10-12

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2026	30.11	30.11	28.50	29.68	1,975,418	29.68
10/08/2026	30.24	30.40	29.25	29.93	2,695,103	29.93
10/07/2026	30.97	31.79	29.98	30.38	2,291,837	30.38
10/06/2026	32.22	33.32	30.94	31.00	10,640,182	31.00
10/05/2026	31.22	33.56	31.10	32.23	5,323,728	32.23
10/02/2026	31.54	32.26	28.92	31.30	6,223,555	31.30
10/01/2026	33.30	34.02	32.94	33.63	1,120,294	31.56
9/30/2026	34.08	34.30	32.88	33.30	878,238	31.25
9/29/2026	33.85	34.02	33.11	33.92	647,097	31.83
9/28/2026	34.92	35.72	33.52	33.61	778,219	31.54
9/25/2026	33.89	35.44	33.48	35.21	887,043	33.04
9/24/2026	35.12	35.20	33.27	33.89	714,572	31.80
9/23/2026	36.47	36.50	34.61	35.25	615,160	33.08
9/22/2026	36.76	37.08	36.20	36.72	329,491	34.46
9/21/2026	36.61	36.61	35.70	36.28	511,077	34.05
9/18/2026	37.66	37.68	35.98	36.35	829,251	34.11
9/17/2026	38.67	39.19	37.39	37.66	348,223	35.34
9/16/2026	38.14	38.79	37.21	37.97	251,882	35.63
9/15/2026	39.81	40.17	37.76	38.08	331,168	35.74
9/14/2026	38.60	38.62	37.98	38.23	217,670	35.88
9/11/2026	38.77	38.95	38.41	38.85	176,156	36.46
9/10/2026	37.87	38.54	37.87	38.33	166,364	35.97
9/09/2026	38.99	39.27	38.17	38.42	344,440	36.06
9/08/2026	40.43	40.43	39.05	39.26	186,446	36.84
9/04/2026	40.20	40.92	39.78	40.70	240,760	38.19
9/03/2026	39.96	40.85	39.66	40.02	360,577	37.56
9/02/2026	38.70	39.94	38.70	39.48	177,441	37.05
9/01/2026	39.00	39.27	38.33	38.62	166,506	36.24
8/31/2026	39.72	39.72	39.10	39.29	316,978	36.87
8/28/2026	40.54	40.54	39.36	39.55	219,541	37.11
8/27/2026	40.04	40.63	39.71	40.38	177,285	37.89
8/26/2026	40.08	40.38	39.58	40.17	205,223	37.70
8/25/2026	39.81	40.38	39.03	40.09	254,793	37.62
8/24/2026	40.40	40.46	39.28	39.45	307,773	37.02
8/21/2026	41.02	41.94	40.29	40.47	277,855	37.98
8/20/2026	41.08	41.08	40.17	40.67	285,994	38.17
8/19/2026	42.57	44.34	41.30	41.61	338,661	39.05
8/18/2026	42.82	43.20	41.78	42.14	336,751	39.55
8/17/2026	43.55	44.08	42.90	43.34	448,877	40.67
8/14/2026	43.07	44.45	42.29	44.00	406,636	41.29
8/13/2026	41.51	43.40	41.00	43.07	394,655	40.42
8/12/2026	41.25	41.82	40.42	41.41	235,853	38.86
8/11/2026	41.52	42.92	41.31	41.41	288,140	38.86
8/10/2026	41.26	41.74	40.30	41.52	343,275	38.96
8/07/2026	40.47	41.79	40.47	41.26	281,059	38.72
8/06/2026	41.51	41.56	40.07	40.40	409,302	37.91
8/05/2026	43.00	43.63	41.47	41.67	412,613	39.11
8/04/2026	41.53	43.19	40.78	43.05	440,814	40.40
8/03/2026	40.97	41.56	40.65	41.53	590,487	38.97
7/31/2026	42.83	42.92	40.18	40.58	490,611	38.08
7/30/2026	42.65	42.85	41.00	42.32	879,989	39.72
7/29/2026	42.08	43.71	41.81	42.89	825,224	40.25
7/28/2026	42.30	42.70	41.71	42.08	485,186	39.49
7/27/2026	42.27	42.99	40.96	42.07	747,219	39.48
7/24/2026	46.62	48.35	42.42	42.69	1,003,704	40.06
7/23/2026	37.14	45.96	37.14	45.61	1,737,136	42.80
7/22/2026	36.49	38.13	36.01	36.05	573,222	33.83
7/21/2026	35.63	36.70	35.52	36.64	242,642	34.38
7/20/2026	36.63	36.63	34.97	35.57	280,509	33.38
7/17/2026	36.35	36.93	35.58	35.94	260,097	33.73
7/16/2026	36.76	37.37	36.53	37.13	330,304	34.84
7/15/2026	36.18	37.67	36.17	36.71	351,027	34.45
7/14/2026	36.12	36.60	35.67	35.89	350,224	33.68
7/13/2026	36.03	36.71	35.50	36.12	309,065	33.90