Gentherm Incorporated (THRM)
NASDAQ: THRM · Real-Time Price · USD
36.46
-0.60 (-1.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
Gentherm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.23 | 37.39 | 36.22 | 36.46 | 36.46 | -1.62% | 162,636 |
| Dec 4, 2025 | 36.59 | 37.09 | 36.27 | 37.06 | 37.06 | 0.90% | 152,426 |
| Dec 3, 2025 | 35.98 | 37.42 | 35.98 | 36.73 | 36.73 | 2.86% | 253,246 |
| Dec 2, 2025 | 36.33 | 36.54 | 35.40 | 35.71 | 35.71 | -1.27% | 338,401 |
| Dec 1, 2025 | 35.43 | 36.26 | 35.17 | 36.17 | 36.17 | 1.40% | 113,384 |
| Nov 28, 2025 | 35.96 | 36.27 | 35.45 | 35.67 | 35.67 | - | 73,217 |
| Nov 26, 2025 | 35.79 | 36.62 | 35.62 | 35.67 | 35.67 | -1.08% | 309,059 |
| Nov 25, 2025 | 35.23 | 36.53 | 35.05 | 36.06 | 36.06 | 2.36% | 175,016 |
| Nov 24, 2025 | 34.87 | 35.54 | 34.64 | 35.23 | 35.23 | 0.69% | 222,587 |
| Nov 21, 2025 | 32.92 | 35.03 | 32.91 | 34.99 | 34.99 | 7.04% | 218,037 |
| Nov 20, 2025 | 34.30 | 34.37 | 32.60 | 32.69 | 32.69 | -3.48% | 129,210 |
| Nov 19, 2025 | 34.35 | 34.63 | 33.76 | 33.87 | 33.87 | -1.40% | 121,193 |
| Nov 18, 2025 | 34.52 | 34.82 | 34.25 | 34.35 | 34.35 | -1.04% | 112,071 |
| Nov 17, 2025 | 35.48 | 35.92 | 34.63 | 34.71 | 34.71 | -2.88% | 127,686 |
| Nov 14, 2025 | 35.82 | 36.09 | 35.50 | 35.74 | 35.74 | -1.08% | 115,198 |
| Nov 13, 2025 | 37.13 | 37.71 | 35.81 | 36.13 | 36.13 | -3.01% | 202,594 |
| Nov 12, 2025 | 37.76 | 38.55 | 37.11 | 37.25 | 37.25 | -1.61% | 205,153 |
| Nov 11, 2025 | 36.99 | 37.88 | 36.86 | 37.86 | 37.86 | 3.02% | 175,982 |
| Nov 10, 2025 | 36.37 | 37.09 | 35.97 | 36.75 | 36.75 | 1.63% | 138,519 |
| Nov 7, 2025 | 35.92 | 36.44 | 35.38 | 36.16 | 36.16 | 0.54% | 141,890 |
| Nov 6, 2025 | 37.02 | 37.30 | 35.94 | 35.97 | 35.97 | -2.88% | 163,699 |
| Nov 5, 2025 | 37.20 | 37.40 | 36.56 | 37.03 | 37.03 | 0.52% | 142,771 |
| Nov 4, 2025 | 36.99 | 37.18 | 35.50 | 36.84 | 36.84 | -1.76% | 147,462 |
| Nov 3, 2025 | 36.64 | 37.69 | 36.31 | 37.50 | 37.50 | 1.90% | 276,723 |
| Oct 31, 2025 | 36.53 | 37.10 | 36.01 | 36.80 | 36.80 | 0.55% | 242,453 |
| Oct 30, 2025 | 36.70 | 37.32 | 36.41 | 36.60 | 36.60 | -1.24% | 244,492 |
| Oct 29, 2025 | 36.83 | 38.19 | 36.83 | 37.06 | 37.06 | 0.62% | 289,691 |
| Oct 28, 2025 | 36.54 | 37.21 | 36.40 | 36.83 | 36.83 | -0.19% | 200,498 |
| Oct 27, 2025 | 37.35 | 37.74 | 36.70 | 36.90 | 36.90 | -1.07% | 224,377 |
| Oct 24, 2025 | 37.50 | 38.11 | 36.79 | 37.30 | 37.30 | 0.38% | 362,122 |
| Oct 23, 2025 | 35.75 | 37.70 | 35.05 | 37.16 | 37.16 | 8.18% | 398,784 |
| Oct 22, 2025 | 35.02 | 35.25 | 34.03 | 34.35 | 34.35 | -2.11% | 228,883 |
| Oct 21, 2025 | 34.80 | 35.25 | 34.10 | 35.09 | 35.09 | 1.09% | 147,823 |
| Oct 20, 2025 | 34.25 | 34.73 | 34.06 | 34.71 | 34.71 | 1.70% | 132,558 |
| Oct 17, 2025 | 33.98 | 34.23 | 33.23 | 34.13 | 34.13 | - | 147,226 |
| Oct 16, 2025 | 34.28 | 34.38 | 33.57 | 34.13 | 34.13 | -0.52% | 135,095 |
| Oct 15, 2025 | 34.10 | 34.65 | 33.57 | 34.31 | 34.31 | 1.00% | 166,988 |
| Oct 14, 2025 | 33.23 | 34.20 | 32.00 | 33.97 | 33.97 | 0.98% | 235,491 |
| Oct 13, 2025 | 33.86 | 34.10 | 33.51 | 33.64 | 33.64 | 0.48% | 134,907 |
| Oct 10, 2025 | 34.20 | 34.56 | 33.40 | 33.48 | 33.48 | -2.09% | 197,101 |
| Oct 9, 2025 | 34.68 | 34.68 | 33.72 | 34.20 | 34.20 | -1.88% | 202,860 |
| Oct 8, 2025 | 34.57 | 35.05 | 34.06 | 34.85 | 34.85 | 1.13% | 100,445 |
| Oct 7, 2025 | 35.86 | 35.86 | 34.27 | 34.46 | 34.46 | -3.98% | 258,359 |
| Oct 6, 2025 | 35.87 | 36.09 | 35.23 | 35.89 | 35.89 | 0.14% | 217,833 |
| Oct 3, 2025 | 35.35 | 35.87 | 35.07 | 35.84 | 35.84 | 1.59% | 225,286 |
| Oct 2, 2025 | 34.41 | 35.33 | 34.14 | 35.28 | 35.28 | 3.22% | 190,501 |
| Oct 1, 2025 | 33.84 | 34.67 | 33.65 | 34.18 | 34.18 | 0.35% | 255,275 |
| Sep 30, 2025 | 34.46 | 34.81 | 33.24 | 34.06 | 34.06 | -1.16% | 175,130 |
| Sep 29, 2025 | 35.40 | 35.40 | 33.91 | 34.46 | 34.46 | -2.16% | 164,713 |
| Sep 26, 2025 | 34.80 | 35.34 | 34.58 | 35.22 | 35.22 | 1.18% | 112,590 |
| Sep 25, 2025 | 34.63 | 35.26 | 34.20 | 34.81 | 34.81 | -0.40% | 243,732 |
| Sep 24, 2025 | 34.70 | 35.27 | 34.37 | 34.95 | 34.95 | 0.69% | 173,503 |
| Sep 23, 2025 | 35.25 | 35.58 | 34.50 | 34.71 | 34.71 | -0.97% | 166,477 |
| Sep 22, 2025 | 34.79 | 36.00 | 34.66 | 35.05 | 35.05 | 0.14% | 140,502 |
| Sep 19, 2025 | 36.46 | 36.46 | 34.74 | 35.00 | 35.00 | -3.93% | 657,593 |
| Sep 18, 2025 | 36.02 | 36.49 | 35.43 | 36.43 | 36.43 | 2.50% | 188,414 |
| Sep 17, 2025 | 35.59 | 36.74 | 35.30 | 35.54 | 35.54 | 0.14% | 184,492 |
| Sep 16, 2025 | 35.18 | 35.54 | 34.52 | 35.49 | 35.49 | 0.71% | 146,738 |
| Sep 15, 2025 | 35.15 | 35.48 | 34.57 | 35.24 | 35.24 | 1.24% | 134,871 |
| Sep 12, 2025 | 35.75 | 36.12 | 34.77 | 34.81 | 34.81 | -3.33% | 134,120 |
| Sep 11, 2025 | 35.13 | 36.03 | 35.13 | 36.01 | 36.01 | 2.77% | 154,201 |
| Sep 10, 2025 | 35.64 | 36.38 | 34.87 | 35.04 | 35.04 | -2.04% | 132,146 |
| Sep 9, 2025 | 36.58 | 36.75 | 35.68 | 35.77 | 35.77 | -2.29% | 133,539 |
| Sep 8, 2025 | 36.25 | 36.71 | 35.57 | 36.61 | 36.61 | 1.54% | 143,623 |
| Sep 5, 2025 | 36.09 | 36.52 | 35.64 | 36.06 | 36.06 | 0.57% | 153,640 |
| Sep 4, 2025 | 35.95 | 36.51 | 35.44 | 35.85 | 35.85 | -0.07% | 189,634 |
| Sep 3, 2025 | 36.22 | 36.89 | 35.72 | 35.88 | 35.88 | -1.23% | 150,367 |
| Sep 2, 2025 | 36.35 | 36.59 | 36.02 | 36.32 | 36.32 | -1.22% | 510,182 |
| Aug 29, 2025 | 36.93 | 36.96 | 36.40 | 36.77 | 36.77 | -0.22% | 165,930 |
| Aug 28, 2025 | 37.25 | 37.27 | 36.60 | 36.85 | 36.85 | -0.86% | 230,934 |
| Aug 27, 2025 | 36.79 | 37.27 | 36.62 | 37.17 | 37.17 | 0.73% | 211,705 |
| Aug 26, 2025 | 36.83 | 37.21 | 36.57 | 36.90 | 36.90 | 0.38% | 628,828 |
| Aug 25, 2025 | 36.43 | 36.94 | 36.32 | 36.76 | 36.76 | 0.68% | 267,545 |
| Aug 22, 2025 | 35.00 | 36.63 | 35.00 | 36.51 | 36.51 | 5.31% | 260,346 |
| Aug 21, 2025 | 35.09 | 35.35 | 34.63 | 34.67 | 34.67 | -1.42% | 154,114 |
| Aug 20, 2025 | 35.23 | 35.78 | 34.94 | 35.17 | 35.17 | -0.48% | 146,157 |
| Aug 19, 2025 | 35.30 | 35.88 | 35.06 | 35.34 | 35.34 | 0.83% | 153,013 |
| Aug 18, 2025 | 35.15 | 35.32 | 34.80 | 35.05 | 35.05 | 0.03% | 112,911 |
| Aug 15, 2025 | 35.72 | 35.72 | 34.95 | 35.04 | 35.04 | -1.07% | 135,503 |
| Aug 14, 2025 | 35.29 | 35.71 | 34.60 | 35.42 | 35.42 | -1.67% | 235,026 |
| Aug 13, 2025 | 34.25 | 36.17 | 34.25 | 36.02 | 36.02 | 5.63% | 301,392 |
| Aug 12, 2025 | 33.01 | 34.13 | 32.59 | 34.10 | 34.10 | 4.31% | 201,508 |
| Aug 11, 2025 | 32.93 | 32.99 | 32.22 | 32.69 | 32.69 | -0.15% | 169,303 |
| Aug 8, 2025 | 33.18 | 33.51 | 32.70 | 32.74 | 32.74 | -1.09% | 150,247 |
| Aug 7, 2025 | 33.78 | 33.91 | 32.55 | 33.10 | 33.10 | -1.16% | 205,391 |
| Aug 6, 2025 | 32.80 | 33.65 | 32.80 | 33.49 | 33.49 | 2.10% | 210,833 |
| Aug 5, 2025 | 32.66 | 33.07 | 32.38 | 32.80 | 32.80 | 1.36% | 296,128 |
| Aug 4, 2025 | 32.08 | 33.32 | 32.08 | 32.36 | 32.36 | 1.73% | 338,205 |
| Aug 1, 2025 | 31.65 | 32.20 | 30.99 | 31.81 | 31.81 | -0.72% | 321,242 |
| Jul 31, 2025 | 31.91 | 33.19 | 31.91 | 32.04 | 32.04 | -1.69% | 310,383 |
| Jul 30, 2025 | 33.84 | 34.12 | 32.26 | 32.59 | 32.59 | -4.01% | 332,687 |
| Jul 29, 2025 | 34.75 | 34.75 | 33.59 | 33.95 | 33.95 | -1.91% | 282,522 |
| Jul 28, 2025 | 34.40 | 34.64 | 33.86 | 34.61 | 34.61 | 0.61% | 374,688 |
| Jul 25, 2025 | 33.08 | 34.45 | 32.43 | 34.40 | 34.40 | 4.65% | 613,910 |
| Jul 24, 2025 | 31.00 | 32.88 | 31.00 | 32.87 | 32.87 | 2.72% | 665,733 |
| Jul 23, 2025 | 32.25 | 32.62 | 31.93 | 32.00 | 32.00 | 0.03% | 328,392 |
| Jul 22, 2025 | 30.89 | 32.08 | 30.70 | 31.99 | 31.99 | 3.56% | 275,108 |
| Jul 21, 2025 | 30.83 | 31.27 | 30.52 | 30.89 | 30.89 | 1.25% | 184,234 |
| Jul 18, 2025 | 31.13 | 31.33 | 30.28 | 30.51 | 30.51 | -1.20% | 325,270 |
| Jul 17, 2025 | 31.16 | 31.62 | 30.71 | 30.88 | 30.88 | -0.74% | 416,059 |