Gentherm Inc - Common Stock (THRM)

Last Price27.53

Change-0.33 (-1.18%)

NASDAQ · Last Trade: Mar 21st, 9:06 PM EDT

Historical Prices For Gentherm Inc - Common Stock (THRM)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	27.74	27.79	27.00	27.53	584,210	27.53
3/19/2026	27.72	28.10	27.21	27.86	195,870	27.86
3/18/2026	27.74	28.08	27.65	28.05	267,628	28.05
3/17/2026	28.21	28.69	27.85	28.16	202,111	28.16
3/16/2026	28.07	28.34	27.78	28.03	188,835	28.03
3/13/2026	28.54	28.67	27.48	27.82	179,664	27.82
3/12/2026	28.66	28.70	27.97	28.23	188,292	28.23
3/11/2026	28.93	29.56	28.69	29.14	162,720	29.14
3/10/2026	29.04	29.77	28.80	28.91	220,839	28.91
3/09/2026	28.71	29.21	28.12	29.06	259,167	29.06
3/06/2026	30.08	30.61	29.28	29.45	158,551	29.45
3/05/2026	30.23	30.91	30.11	30.54	200,940	30.54
3/04/2026	31.44	31.61	30.61	30.74	162,334	30.74
3/03/2026	31.18	31.41	30.58	31.18	192,285	31.18
3/02/2026	31.98	32.35	31.50	32.30	197,696	32.30
2/27/2026	32.52	32.88	31.77	32.77	358,936	32.77
2/26/2026	33.43	33.62	32.59	33.00	344,781	33.00
2/25/2026	34.32	34.58	32.43	33.35	359,377	33.35
2/24/2026	33.47	34.86	33.31	34.24	373,616	34.24
2/23/2026	33.99	33.99	32.30	32.51	414,019	32.51
2/20/2026	31.11	34.34	30.99	34.11	537,903	34.11
2/19/2026	31.02	31.82	29.89	31.31	552,353	31.31
2/18/2026	31.49	32.05	30.68	30.91	484,735	30.91
2/17/2026	32.21	32.46	31.30	31.55	298,503	31.55
2/13/2026	32.11	32.61	31.80	32.21	481,168	32.21
2/12/2026	32.63	33.25	31.20	31.86	262,984	31.86
2/11/2026	32.58	33.11	32.15	32.41	473,855	32.41
2/10/2026	31.88	32.72	31.55	32.35	600,210	32.35
2/09/2026	32.35	32.78	31.81	31.93	270,163	31.93
2/06/2026	31.85	32.68	31.80	32.20	330,721	32.20
2/05/2026	32.04	32.43	31.86	31.99	235,991	31.99
2/04/2026	31.69	33.26	31.66	32.30	351,583	32.30
2/03/2026	31.89	32.58	30.76	31.33	258,123	31.33
2/02/2026	31.96	32.29	31.40	31.90	291,769	31.90
1/30/2026	35.50	35.75	31.55	31.96	811,221	31.96
1/29/2026	36.28	36.34	35.41	35.84	297,011	35.84
1/28/2026	36.87	37.02	35.90	36.04	138,958	36.04
1/27/2026	36.65	37.00	36.52	36.71	120,319	36.71
1/26/2026	36.64	37.11	36.33	36.66	163,481	36.66
1/23/2026	37.19	37.34	36.25	36.70	140,399	36.70
1/22/2026	37.65	38.30	36.97	37.44	145,346	37.44
1/21/2026	36.26	37.93	36.26	37.52	150,766	37.52
1/20/2026	36.04	36.41	35.73	35.99	113,661	35.99
1/16/2026	37.97	37.97	36.78	36.87	161,188	36.87
1/15/2026	37.21	38.09	36.98	38.05	154,399	38.05
1/14/2026	38.72	39.02	36.89	37.22	195,874	37.22
1/13/2026	38.55	39.29	38.07	38.64	162,663	38.64
1/12/2026	38.55	38.58	37.88	38.40	216,329	38.40
1/09/2026	39.16	39.48	37.95	38.74	153,651	38.74
1/08/2026	37.47	39.24	37.47	39.05	185,093	39.05
1/07/2026	38.64	38.84	37.42	37.75	134,000	37.75
1/06/2026	37.44	38.58	37.14	38.51	168,411	38.51
1/05/2026	36.79	37.96	36.79	37.71	160,509	37.71
1/02/2026	36.53	36.88	35.86	36.83	153,275	36.83
12/31/2025	37.50	37.50	36.13	36.37	111,123	36.37
12/30/2025	37.31	37.57	36.87	37.49	169,194	37.49
12/29/2025	37.10	37.41	36.85	37.35	152,070	37.35
12/26/2025	37.01	37.32	36.87	37.16	88,430	37.16
12/24/2025	37.06	37.40	36.91	37.01	42,296	37.01
12/23/2025	37.32	37.38	37.02	37.12	111,137	37.12
12/22/2025	37.36	37.89	37.22	37.37	189,149	37.37