Gentherm Incorporated (THRM)
NASDAQ: THRM · Real-Time Price · USD
25.96
-0.55 (-2.07%)
May 6, 2025, 1:36 PM EDT - Market open
Gentherm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 26.21 | 26.21 | 25.96 | 25.96 | - | -2.07% | 100,112 |
| May 5, 2025 | 26.21 | 27.09 | 26.13 | 26.51 | 26.51 | -0.08% | 305,223 |
| May 2, 2025 | 26.60 | 26.89 | 26.30 | 26.53 | 26.53 | 0.49% | 387,429 |
| May 1, 2025 | 25.71 | 26.60 | 25.42 | 26.40 | 26.40 | 1.50% | 611,889 |
| Apr 30, 2025 | 25.34 | 26.26 | 24.98 | 26.01 | 26.01 | 0.97% | 601,788 |
| Apr 29, 2025 | 24.80 | 25.99 | 24.27 | 25.76 | 25.76 | 4.33% | 512,017 |
| Apr 28, 2025 | 24.74 | 25.09 | 24.39 | 24.69 | 24.69 | -0.20% | 647,956 |
| Apr 25, 2025 | 24.67 | 25.42 | 24.05 | 24.74 | 24.74 | - | 516,875 |
| Apr 24, 2025 | 25.22 | 26.45 | 24.10 | 24.74 | 24.74 | -0.32% | 1,144,482 |
| Apr 23, 2025 | 24.96 | 25.71 | 24.41 | 24.82 | 24.82 | 1.35% | 1,225,137 |
| Apr 22, 2025 | 24.97 | 25.03 | 24.06 | 24.49 | 24.49 | 0.16% | 1,112,229 |
| Apr 21, 2025 | 24.10 | 24.50 | 23.67 | 24.45 | 24.45 | 0.25% | 513,203 |
| Apr 17, 2025 | 23.79 | 24.67 | 23.63 | 24.39 | 24.39 | 3.04% | 360,652 |
| Apr 16, 2025 | 23.92 | 24.28 | 23.28 | 23.67 | 23.67 | -0.75% | 432,923 |
| Apr 15, 2025 | 24.28 | 24.80 | 22.87 | 23.85 | 23.85 | 0.68% | 572,857 |
| Apr 14, 2025 | 23.73 | 24.03 | 22.92 | 23.69 | 23.69 | 1.59% | 535,446 |
| Apr 11, 2025 | 23.40 | 25.57 | 22.75 | 23.32 | 23.32 | -0.51% | 365,312 |
| Apr 10, 2025 | 24.69 | 25.24 | 23.10 | 23.44 | 23.44 | -8.33% | 363,198 |
| Apr 9, 2025 | 23.12 | 25.90 | 23.10 | 25.57 | 25.57 | 8.07% | 706,656 |
| Apr 8, 2025 | 25.32 | 25.88 | 23.23 | 23.66 | 23.66 | -4.09% | 457,435 |
| Apr 7, 2025 | 24.18 | 25.85 | 23.63 | 24.67 | 24.67 | -2.22% | 816,136 |
| Apr 4, 2025 | 24.42 | 25.57 | 24.00 | 25.23 | 25.23 | -0.28% | 694,014 |
| Apr 3, 2025 | 26.21 | 26.47 | 24.72 | 25.30 | 25.30 | -6.26% | 410,282 |
| Apr 2, 2025 | 26.28 | 27.22 | 26.11 | 26.99 | 26.99 | 1.24% | 456,443 |
| Apr 1, 2025 | 26.77 | 28.42 | 26.32 | 26.66 | 26.66 | -0.30% | 423,009 |
| Mar 31, 2025 | 26.92 | 27.15 | 26.21 | 26.74 | 26.74 | -2.44% | 754,314 |
| Mar 28, 2025 | 29.04 | 29.04 | 27.36 | 27.41 | 27.41 | -5.81% | 356,816 |
| Mar 27, 2025 | 30.82 | 30.84 | 29.06 | 29.10 | 29.10 | -6.49% | 509,038 |
| Mar 26, 2025 | 31.16 | 31.50 | 30.48 | 31.12 | 31.12 | 0.32% | 207,739 |
| Mar 25, 2025 | 31.29 | 32.47 | 30.92 | 31.02 | 31.02 | -0.86% | 282,298 |
| Mar 24, 2025 | 30.34 | 32.13 | 30.34 | 31.29 | 31.29 | 4.02% | 289,677 |
| Mar 21, 2025 | 30.01 | 30.68 | 29.70 | 30.08 | 30.08 | -0.95% | 674,109 |
| Mar 20, 2025 | 30.04 | 30.81 | 30.04 | 30.37 | 30.37 | -0.23% | 156,349 |
| Mar 19, 2025 | 30.54 | 30.88 | 30.02 | 30.44 | 30.44 | -0.49% | 238,941 |
| Mar 18, 2025 | 30.07 | 31.10 | 30.07 | 30.59 | 30.59 | 0.86% | 388,408 |
| Mar 17, 2025 | 31.79 | 31.79 | 30.25 | 30.33 | 30.33 | -0.20% | 206,977 |
| Mar 14, 2025 | 30.46 | 30.70 | 30.05 | 30.39 | 30.39 | 0.80% | 386,198 |
| Mar 13, 2025 | 30.75 | 31.16 | 29.75 | 30.15 | 30.15 | -2.74% | 253,161 |
| Mar 12, 2025 | 31.69 | 31.85 | 30.99 | 31.00 | 31.00 | -1.99% | 243,377 |
| Mar 11, 2025 | 32.59 | 32.59 | 31.30 | 31.63 | 31.63 | -2.62% | 208,020 |
| Mar 10, 2025 | 32.45 | 33.24 | 31.92 | 32.48 | 32.48 | -0.55% | 272,448 |
| Mar 7, 2025 | 31.95 | 33.28 | 31.95 | 32.66 | 32.66 | 1.87% | 293,460 |
| Mar 6, 2025 | 31.79 | 32.54 | 31.73 | 32.06 | 32.06 | 0.31% | 182,626 |
| Mar 5, 2025 | 31.50 | 32.40 | 31.21 | 31.96 | 31.96 | 3.40% | 205,513 |
| Mar 4, 2025 | 31.25 | 31.33 | 30.66 | 30.91 | 30.91 | -2.49% | 301,945 |
| Mar 3, 2025 | 33.28 | 34.02 | 31.64 | 31.70 | 31.70 | -4.17% | 239,368 |
| Feb 28, 2025 | 33.06 | 34.04 | 32.87 | 33.08 | 33.08 | 0.06% | 282,620 |
| Feb 27, 2025 | 33.30 | 34.15 | 32.88 | 33.06 | 33.06 | -1.55% | 293,802 |
| Feb 26, 2025 | 33.61 | 34.05 | 32.87 | 33.58 | 33.58 | -0.62% | 201,043 |
| Feb 25, 2025 | 34.32 | 34.54 | 33.72 | 33.79 | 33.79 | -0.59% | 218,258 |