NASDAQ:THRM | Historical Stock Price | Gentherm Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$2.35$5.93$14.98$37.82$95.471993-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$52.36$52.36201,700——
2023-12-28$53.15$53.15161,200——
2023-12-27$53.58$53.58177,400——
2023-12-26$53.16$53.16151,000——
2023-12-22$52.50$52.50152,400——
2023-12-21$51.93$51.93201,700——
2023-12-20$50.95$50.95316,600——
2023-12-19$50.69$50.69246,600——
2023-12-18$48.99$48.99160,000——
2023-12-15$49.61$49.61572,700——
2023-12-14$51.06$51.06425,300——
2023-12-13$47.70$47.70347,200——
2023-12-12$45.80$45.80477,700——
2023-12-11$45.81$45.81166,200——
2023-12-08$45.63$45.63123,600——
2023-12-07$46.05$46.05313,500——
2023-12-06$45.58$45.58167,200——
2023-12-05$45.75$45.75183,500——
2023-12-04$46.49$46.49251,800——
2023-12-01$46.14$46.14203,500——
2023-11-30$45.92$45.92171,000——
2023-11-29$46.13$46.13147,900——
2023-11-28$46.21$46.21114,100——
2023-11-27$46.36$46.36125,700——
2023-11-24$46.51$46.5162,900——
2023-11-22$46.63$46.63101,500——
2023-11-21$46.04$46.04104,700——
2023-11-20$47.83$47.83130,600——
2023-11-17$47.16$47.16176,400——
2023-11-16$46.73$46.73177,100——
2023-11-15$47.97$47.97177,700——
2023-11-14$46.64$46.64224,000——
2023-11-13$43.23$43.23142,500——
2023-11-10$43.39$43.39225,800——
2023-11-09$43.66$43.66236,700——
2023-11-08$45.53$45.53190,600——
2023-11-07$46.20$46.20222,000——
2023-11-06$46.08$46.08286,700——
2023-11-03$44.23$44.23346,500——
2023-11-02$42.88$42.88761,300——
2023-11-01$39.20$39.20323,900——
2023-10-31$40.22$40.22493,900——
2023-10-30$41.34$41.34406,700——
2023-10-27$40.72$40.72601,900——
2023-10-26$44.47$44.47578,900——
2023-10-25$52.68$52.68207,900——
2023-10-24$52.00$52.0099,100——
2023-10-23$51.94$51.94131,200——
2023-10-20$53.01$53.01214,900——
2023-10-19$52.51$52.51153,900——
2023-10-18$54.49$54.49112,900——
2023-10-17$56.23$56.23165,700——
2023-10-16$55.86$55.86141,500——
2023-10-13$53.50$53.50129,200——
2023-10-12$54.24$54.2482,900——
2023-10-11$55.20$55.2083,700——
2023-10-10$54.81$54.81115,100——
2023-10-09$54.54$54.5495,900——
2023-10-06$54.47$54.47124,200——
2023-10-05$53.94$53.94133,200——
2023-10-04$55.09$55.09148,400——
2023-10-03$54.15$54.15122,600——
2023-10-02$54.47$54.47163,600——
2023-09-29$54.26$54.26150,400——
2023-09-28$55.11$55.11248,300——
2023-09-27$52.68$52.68109,400——
2023-09-26$53.18$53.18114,900——
2023-09-25$54.85$54.8564,300——
2023-09-22$55.32$55.3294,200——
2023-09-21$55.76$55.7698,400——
2023-09-20$56.46$56.4699,000——
2023-09-19$56.98$56.98126,200——
2023-09-18$55.88$55.8876,300——
2023-09-15$56.93$56.93539,100——
2023-09-14$57.38$57.38170,600——
2023-09-13$56.05$56.05187,200——
2023-09-12$57.39$57.39142,400——
2023-09-11$56.80$56.80137,500——
2023-09-08$55.90$55.90168,200——
2023-09-07$55.54$55.54153,900——
2023-09-06$57.19$57.19124,000——
2023-09-05$57.74$57.74152,700——
2023-09-01$60.40$60.4089,200——
2023-08-31$60.21$60.21131,500——
2023-08-30$60.07$60.0794,000——
2023-08-29$61.08$61.08116,300——
2023-08-28$59.86$59.8669,000——
2023-08-25$59.79$59.7985,700——
2023-08-24$60.33$60.33196,300——
2023-08-23$61.36$61.3699,600——
2023-08-22$60.95$60.9590,900——
2023-08-21$60.89$60.89127,000——
2023-08-18$59.83$59.83112,000——
2023-08-17$58.75$58.75121,600——
2023-08-16$59.55$59.55216,700——
2023-08-15$61.29$61.2992,900——
2023-08-14$61.25$61.25212,500——
2023-08-11$59.21$59.21122,600——
2023-08-10$60.39$60.39200,500——
2023-08-09$62.77$62.77192,400——
2023-08-08$64.39$64.39121,200——
2023-08-07$64.72$64.72197,500——
2023-08-04$64.71$64.71229,400——
2023-08-03$64.77$64.77277,900——
2023-08-02$64.35$64.35321,800——
2023-08-01$66.06$66.06626,600——
2023-07-31$59.77$59.77455,500——
2023-07-28$57.66$57.66145,900——
2023-07-27$56.60$56.60126,300——
2023-07-26$56.81$56.81143,200——
2023-07-25$56.62$56.62140,300——
2023-07-24$57.61$57.61154,000——
2023-07-21$57.27$57.27262,100——
2023-07-20$55.75$55.75188,100——
2023-07-19$54.49$54.49317,300——
2023-07-18$53.38$53.38274,100——
2023-07-17$53.94$53.94179,300——
2023-07-14$55.07$55.07188,200——
2023-07-13$55.35$55.35316,400——
2023-07-12$54.66$54.66426,400——
2023-07-11$53.31$53.31336,100——
2023-07-10$55.88$55.88186,200——
2023-07-07$55.88$55.88172,100——
2023-07-06$54.88$54.88154,900——
2023-07-05$56.14$56.14105,600——
2023-07-03$57.48$57.4899,800——
2023-06-30$56.51$56.51165,000——
2023-06-29$56.43$56.43113,200——
2023-06-28$56.08$56.08106,500——
2023-06-27$56.90$56.90100,600——
2023-06-26$55.75$55.7595,200——
2023-06-23$55.37$55.37434,100——
2023-06-22$55.81$55.81132,800——
2023-06-21$57.39$57.39106,200——
2023-06-20$56.96$56.96115,600——
2023-06-16$59.09$59.09421,200——
2023-06-15$59.48$59.4890,600——
2023-06-14$58.75$58.75117,600——
2023-06-13$59.81$59.81124,100——
2023-06-12$59.08$59.08115,100——
2023-06-09$57.76$57.7678,700——
2023-06-08$57.90$57.90112,200——
2023-06-07$59.67$59.67119,500——
2023-06-06$58.33$58.33114,300——
2023-06-05$55.59$55.59135,000——
2023-06-02$57.18$57.18189,300——
2023-06-01$55.28$55.2889,400——
2023-05-31$54.96$54.96157,600——
2023-05-30$55.83$55.8373,500——
2023-05-26$57.12$57.1257,900——
2023-05-25$56.03$56.03106,700——
2023-05-24$56.32$56.3277,700——
2023-05-23$57.88$57.8897,000——
2023-05-22$58.87$58.8785,300——
2023-05-19$58.11$58.11156,900——
2023-05-18$58.23$58.2383,900——
2023-05-17$57.40$57.40265,200——
2023-05-16$55.89$55.89117,900——
2023-05-15$57.35$57.35143,600——
2023-05-12$57.69$57.69154,100——
2023-05-11$58.55$58.55102,600——
2023-05-10$57.98$57.9883,900——
2023-05-09$58.01$58.0198,100——
2023-05-08$59.22$59.2284,400——
2023-05-05$59.86$59.86143,700——
2023-05-04$59.68$59.68189,200——
2023-05-03$59.46$59.46221,000——
2023-05-02$59.29$59.29252,600——
2023-05-01$59.41$59.41201,300——
2023-04-28$59.65$59.65199,100——
2023-04-27$57.18$57.18203,800——
2023-04-26$56.74$56.74129,900——
2023-04-25$55.83$55.83261,800——
2023-04-24$57.53$57.53161,600——
2023-04-21$57.06$57.06177,100——
2023-04-20$57.21$57.21202,700——
2023-04-19$57.68$57.68164,600——
2023-04-18$57.64$57.64137,700——
2023-04-17$58.16$58.1686,500——
2023-04-14$57.90$57.90117,000——
2023-04-13$57.60$57.60104,700——
2023-04-12$57.00$57.00110,200——
2023-04-11$57.59$57.59100,000——
2023-04-10$57.63$57.63193,500——
2023-04-06$56.66$56.66168,300——
2023-04-05$56.40$56.40169,800——
2023-04-04$57.87$57.87177,600——
2023-04-03$59.46$59.46161,000——
2023-03-31$60.42$60.42176,800——
2023-03-30$58.82$58.82240,600——
2023-03-29$58.48$58.48139,700——
2023-03-28$58.12$58.12116,500——
2023-03-27$57.96$57.96172,900——
2023-03-24$57.75$57.75143,500——
2023-03-23$57.39$57.39243,100——
2023-03-22$57.92$57.92115,500——
2023-03-21$59.34$59.34117,000——
2023-03-20$58.85$58.85118,800——
2023-03-17$58.35$58.35461,900——
2023-03-16$60.08$60.08221,500——
2023-03-15$59.38$59.38213,900——
2023-03-14$59.91$59.91208,200——
2023-03-13$58.47$58.47238,500——
2023-03-10$59.63$59.63151,000——
2023-03-09$62.29$62.29159,400——
2023-03-08$64.00$64.00209,700——
2023-03-07$63.05$63.0597,900——
2023-03-06$64.33$64.33123,500——
2023-03-03$66.63$66.63211,100——
2023-03-02$64.80$64.80137,000——
2023-03-01$64.28$64.28139,100——
2023-02-28$63.51$63.51239,300——
2023-02-27$63.78$63.78165,600——
2023-02-24$63.55$63.55206,900——
2023-02-23$65.13$65.13384,300——
2023-02-22$65.38$65.38568,800——
2023-02-21$70.19$70.19112,300——
2023-02-17$73.19$73.19119,400——
2023-02-16$72.36$72.3689,800——
2023-02-15$72.04$72.0497,300——
2023-02-14$71.91$71.9190,000——
2023-02-13$72.46$72.4682,400——
2023-02-10$71.23$71.2379,000——
2023-02-09$72.66$72.66112,400——
2023-02-08$73.68$73.6895,600——
2023-02-07$74.21$74.21113,700——
2023-02-06$73.15$73.1596,900——
2023-02-03$73.40$73.40329,500——
2023-02-02$73.99$73.99335,700——
2023-02-01$75.28$75.28174,900——
2023-01-31$74.43$74.43193,300——
2023-01-30$72.34$72.3496,000——
2023-01-27$72.00$72.0058,800——
2023-01-26$71.00$71.0090,200——
2023-01-25$68.52$68.52118,800——
2023-01-24$73.10$73.1075,700——
2023-01-23$72.97$72.9777,800——
2023-01-20$72.55$72.5599,000——
2023-01-19$71.49$71.4979,300——
2023-01-18$72.96$72.9687,100——
2023-01-17$71.86$71.8662,600——
2023-01-13$71.99$71.99141,400——
2023-01-12$71.76$71.76101,400——
2023-01-11$72.92$72.92157,000——
2023-01-10$72.45$72.45130,700——
2023-01-09$69.59$69.5974,200——
2023-01-06$69.82$69.8291,400——
2023-01-05$67.68$67.6870,000——
2023-01-04$66.70$66.7094,400——
2023-01-03$65.85$65.8571,300——