Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.83	42.92	40.18	40.58	40.58	-4.11%	490,608
Jul 30, 2026	42.65	42.85	41.00	42.32	42.32	-1.33%	879,991
Jul 29, 2026	42.08	43.71	41.81	42.89	42.89	1.92%	825,225
Jul 28, 2026	42.30	42.70	41.71	42.08	42.08	0.02%	485,186
Jul 27, 2026	42.27	42.99	40.96	42.07	42.07	-1.45%	747,221
Jul 24, 2026	46.62	48.35	42.43	42.69	42.69	-6.40%	1,003,703
Jul 23, 2026	37.20	45.96	37.14	45.61	45.61	26.52%	1,737,141
Jul 22, 2026	36.49	38.13	36.01	36.05	36.05	-1.61%	573,238
Jul 21, 2026	35.63	36.70	35.52	36.64	36.64	3.01%	242,643
Jul 20, 2026	36.63	36.63	34.97	35.57	35.57	-1.03%	280,509
Jul 17, 2026	36.35	36.93	35.58	35.94	35.94	-3.20%	260,097
Jul 16, 2026	36.76	37.37	36.54	37.13	37.13	1.14%	330,303
Jul 15, 2026	36.18	37.67	36.18	36.71	36.71	2.28%	343,446
Jul 14, 2026	36.12	36.60	35.67	35.89	35.89	-0.64%	350,224
Jul 13, 2026	36.03	36.71	35.50	36.12	36.12	0.81%	309,080
Jul 10, 2026	35.68	36.36	35.68	35.83	35.83	0.42%	186,737
Jul 9, 2026	34.52	36.09	34.46	35.68	35.68	3.48%	441,157
Jul 8, 2026	34.21	34.62	33.04	34.48	34.48	-	276,805
Jul 7, 2026	34.79	34.96	34.22	34.48	34.48	-0.86%	260,985
Jul 6, 2026	34.04	34.84	33.58	34.78	34.78	2.66%	275,841
Jul 2, 2026	34.33	35.11	33.34	33.88	33.88	-1.14%	290,239
Jul 1, 2026	34.11	34.86	33.82	34.27	34.27	0.47%	258,046
Jun 30, 2026	33.98	34.33	33.33	34.11	34.11	0.38%	300,655
Jun 29, 2026	35.17	35.20	33.43	33.98	33.98	-4.09%	664,630
Jun 26, 2026	35.82	35.97	34.60	35.43	35.43	-1.96%	971,138
Jun 25, 2026	35.46	36.66	34.74	36.14	36.14	2.12%	229,945
Jun 24, 2026	35.06	35.71	34.82	35.39	35.39	0.94%	298,866
Jun 23, 2026	34.77	35.62	34.65	35.06	35.06	-0.54%	406,413
Jun 22, 2026	35.76	36.24	34.99	35.25	35.25	-1.89%	257,342
Jun 18, 2026	36.28	36.61	35.81	35.93	35.93	0.34%	617,546
Jun 17, 2026	35.52	37.10	35.32	35.81	35.81	0.82%	456,834
Jun 16, 2026	35.70	36.20	34.84	35.52	35.52	-0.42%	366,516
Jun 15, 2026	36.94	37.61	35.61	35.67	35.67	-1.90%	603,505
Jun 12, 2026	36.08	36.84	35.89	36.36	36.36	0.78%	418,651
Jun 11, 2026	35.41	36.34	34.45	36.08	36.08	2.91%	395,943
Jun 10, 2026	36.37	37.56	34.96	35.06	35.06	-3.60%	325,701
Jun 9, 2026	37.26	37.66	35.88	36.37	36.37	-1.09%	329,295
Jun 8, 2026	36.71	37.08	36.17	36.77	36.77	1.43%	259,127
Jun 5, 2026	37.66	37.68	35.82	36.25	36.25	-4.43%	374,326
Jun 4, 2026	37.86	38.13	37.22	37.93	37.93	0.32%	269,638
Jun 3, 2026	37.29	38.81	36.82	37.81	37.81	1.31%	434,088
Jun 2, 2026	35.61	37.40	35.61	37.32	37.32	4.89%	471,648
Jun 1, 2026	34.46	35.66	34.01	35.58	35.58	2.57%	332,744
May 29, 2026	34.92	35.26	34.58	34.69	34.69	-0.52%	255,065
May 28, 2026	34.45	35.18	34.15	34.87	34.87	0.46%	258,022
May 27, 2026	34.11	34.80	34.10	34.71	34.71	2.78%	277,133
May 26, 2026	32.99	34.23	32.96	33.77	33.77	3.15%	430,011
May 22, 2026	31.95	32.79	31.95	32.74	32.74	2.86%	162,686
May 21, 2026	30.81	31.89	30.40	31.83	31.83	2.02%	232,188
May 20, 2026	30.01	31.25	29.87	31.20	31.20	4.14%	267,298