5 DAY PERFORMANCE
-6.11%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-32.51%
6 MONTH PERFORMANCE
-2.32%
YEAR-TO-DATE PERFORMANCE
-20.10%
1 YEAR PERFORMANCE
-21.12%
Gentherm Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $30.79 | $31.11 (1.04%) | $31.45 | $30.70 | 1.25 M | $954.21 M |
| 11/03/2026 | $31.55 | $30.30 (-3.96%) | $31.93 | $30.25 | 730.80 K | $929.36 M |
| 11/02/2026 | $31.38 | $31.38 (0%) | $32.71 | $30.92 | 990.72 K | $962.49 M |
| 10/30/2026 | $31.61 | $30.95 (-2.09%) | $32.03 | $30.46 | 1.43 M | $949.30 M |
| 10/29/2026 | $33.47 | $32.20 (-3.79%) | $33.56 | $31.37 | 2.79 M | $987.64 M |
| 10/28/2026 | $31.96 | $33.16 (3.75%) | $33.73 | $31.86 | 3.30 M | $1.02 B |
| 10/27/2026 | $29.80 | $31.82 (6.78%) | $31.97 | $29.80 | 3.39 M | $975.98 M |
| 10/26/2026 | $28.60 | $28.59 (-0.03%) | $29.40 | $27.29 | 2.44 M | $876.91 M |
| 10/23/2026 | $26.00 | $28.60 (10%) | $28.89 | $26.00 | 3.72 M | $877.22 M |
| 10/22/2026 | $27.02 | $26.15 (-3.22%) | $28.17 | $25.31 | 3.54 M | $802.07 M |
| 10/21/2026 | $29.39 | $28.44 (-3.23%) | $29.43 | $27.92 | 1.63 M | $872.31 M |
| 10/20/2026 | $28.58 | $29.27 (2.41%) | $29.87 | $28.17 | 1.18 M | $897.77 M |
| 10/19/2026 | $28.95 | $28.61 (-1.17%) | $29.37 | $28.46 | 1.56 M | $877.53 M |
| 10/16/2026 | $29.98 | $29.04 (-3.14%) | $30.26 | $28.92 | 1.05 M | $890.08 M |
| 10/15/2026 | $30.68 | $29.81 (-2.84%) | $31.08 | $29.59 | 1.99 M | $913.68 M |
| 10/14/2026 | $30.74 | $30.61 (-0.42%) | $31.33 | $30.32 | 2.08 M | $938.20 M |
| 10/13/2026 | $31.01 | $31.05 (0.13%) | $32.03 | $30.69 | 1.98 M | $951.68 M |
| 10/12/2026 | $29.62 | $30.92 (4.39%) | $31.93 | $29.11 | 2.07 M | $947.70 M |
| 10/09/2026 | $30.11 | $29.68 (-1.43%) | $30.11 | $28.50 | 1.98 M | $909.69 M |
| 10/08/2026 | $30.24 | $29.93 (-1.03%) | $30.40 | $29.25 | 2.70 M | $917.35 M |
| 10/07/2026 | $30.97 | $30.38 (-1.91%) | $31.79 | $29.98 | 2.29 M | $931.15 M |
| 10/06/2026 | $32.23 | $31.00 (-3.82%) | $33.32 | $30.94 | 10.64 M | $950.15 M |
| 10/05/2026 | $31.22 | $32.23 (3.24%) | $33.56 | $31.10 | 5.32 M | $987.85 M |
| 10/02/2026 | $31.54 | $31.30 (-0.76%) | $32.26 | $28.92 | 6.12 M | $959.35 M |
| 10/01/2026 | $33.30 | $33.63 (0.99%) | $34.02 | $32.94 | 1.12 M | $1.03 B |
| 09/30/2026 | $34.08 | $33.30 (-2.29%) | $34.30 | $32.88 | 878.24 K | $1.02 B |
| 09/29/2026 | $33.85 | $33.92 (0.21%) | $34.02 | $33.11 | 647.10 K | $1.04 B |
| 09/28/2026 | $34.92 | $33.61 (-3.75%) | $35.72 | $33.52 | 778.23 K | $1.03 B |
| 09/25/2026 | $33.89 | $35.21 (3.89%) | $35.44 | $33.48 | 887.04 K | $1.08 B |
| 09/24/2026 | $35.12 | $33.89 (-3.5%) | $35.20 | $33.27 | 714.60 K | $1.04 B |
| 09/23/2026 | $36.47 | $35.25 (-3.35%) | $36.50 | $34.61 | 615.13 K | $1.08 B |
| 09/22/2026 | $36.76 | $36.72 (-0.11%) | $37.08 | $36.21 | 329.50 K | $1.13 B |
| 09/21/2026 | $36.61 | $36.28 (-0.9%) | $36.61 | $35.70 | 511.10 K | $1.11 B |
| 09/18/2026 | $37.66 | $36.35 (-3.48%) | $37.68 | $35.98 | 829.25 K | $1.11 B |
| 09/17/2026 | $38.67 | $37.66 (-2.61%) | $39.19 | $37.39 | 348.22 K | $1.15 B |
| 09/16/2026 | $38.14 | $37.97 (-0.45%) | $38.79 | $37.21 | 251.90 K | $1.16 B |
| 09/15/2026 | $39.81 | $38.08 (-4.35%) | $40.17 | $37.76 | 331.20 K | $1.17 B |
| 09/14/2026 | $38.60 | $38.23 (-0.96%) | $38.62 | $37.98 | 217.70 K | $1.17 B |
| 09/11/2026 | $38.77 | $38.85 (0.21%) | $38.95 | $38.41 | 176.20 K | $1.19 B |
| 09/10/2026 | $37.87 | $38.33 (1.21%) | $38.54 | $37.87 | 166.40 K | $1.17 B |
| 09/09/2026 | $38.99 | $38.42 (-1.46%) | $39.27 | $38.17 | 344.44 K | $1.18 B |
| 09/08/2026 | $40.43 | $39.26 (-2.89%) | $40.43 | $39.06 | 186.45 K | $1.20 B |
| 09/04/2026 | $40.20 | $40.70 (1.24%) | $40.92 | $39.78 | 240.80 K | $1.25 B |
| 09/03/2026 | $39.96 | $40.02 (0.15%) | $40.85 | $39.66 | 360.60 K | $1.23 B |
| 09/02/2026 | $38.70 | $39.48 (2.02%) | $39.94 | $38.70 | 177.44 K | $1.21 B |
| 09/01/2026 | $39.00 | $38.62 (-0.97%) | $39.27 | $38.33 | 166.51 K | $1.18 B |
| 08/31/2026 | $39.72 | $39.29 (-1.08%) | $39.72 | $39.10 | 316.80 K | $1.20 B |
| 08/28/2026 | $40.54 | $39.55 (-2.44%) | $40.54 | $39.36 | 219.54 K | $1.21 B |
| 08/27/2026 | $40.04 | $40.38 (0.85%) | $40.63 | $39.71 | 177.30 K | $1.24 B |
| 08/26/2026 | $40.08 | $40.17 (0.22%) | $40.39 | $39.58 | 205.22 K | $1.23 B |
| 08/25/2026 | $39.81 | $40.09 (0.7%) | $40.38 | $39.03 | 254.80 K | $1.23 B |
| 08/24/2026 | $40.40 | $39.45 (-2.35%) | $40.46 | $39.28 | 307.80 K | $1.21 B |
| 08/21/2026 | $41.02 | $40.47 (-1.34%) | $41.94 | $40.29 | 277.90 K | $1.24 B |
| 08/20/2026 | $41.08 | $40.67 (-1%) | $41.08 | $40.17 | 286.00 K | $1.25 B |
| 08/19/2026 | $42.57 | $41.61 (-2.26%) | $44.34 | $41.30 | 338.70 K | $1.28 B |
| 08/18/2026 | $42.82 | $42.14 (-1.59%) | $43.20 | $41.78 | 336.80 K | $1.29 B |
| 08/17/2026 | $43.55 | $43.34 (-0.48%) | $44.08 | $42.90 | 448.90 K | $1.33 B |
| 08/14/2026 | $43.07 | $44.00 (2.16%) | $44.45 | $42.29 | 406.64 K | $1.35 B |
| 08/13/2026 | $41.51 | $43.07 (3.76%) | $43.40 | $41.00 | 394.70 K | $1.32 B |
| 08/12/2026 | $41.25 | $41.41 (0.39%) | $41.82 | $40.42 | 235.50 K | $1.27 B |
| 08/11/2026 | $41.52 | $41.41 (-0.26%) | $42.92 | $41.31 | 288.14 K | $1.27 B |
| 08/10/2026 | $41.26 | $41.52 (0.63%) | $41.74 | $40.30 | 343.30 K | $1.27 B |
| 08/07/2026 | $40.47 | $41.26 (1.95%) | $41.79 | $40.47 | 281.10 K | $1.26 B |
| 08/06/2026 | $41.51 | $40.40 (-2.67%) | $41.56 | $40.07 | 409.30 K | $1.24 B |
| 08/05/2026 | $43.00 | $41.67 (-3.09%) | $43.63 | $41.47 | 412.61 K | $1.28 B |
| 08/04/2026 | $41.53 | $43.06 (3.68%) | $43.19 | $40.78 | 440.82 K | $1.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
