Skip to main content
Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
14.14
-0.39 (-2.68%)
Nov 15, 2024, 4:00 PM EST - Market closed

PPIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202414.4014.4014.0814.1414.14-2.68%30,402
Nov 14, 202414.6514.6514.1314.5314.53-1.36%37,715
Nov 13, 202414.5714.7814.4514.7314.732.01%33,489
Nov 12, 202414.7014.8114.1714.4414.44-1.30%68,338
Nov 11, 202414.4015.3814.4014.6314.632.24%56,508
Nov 8, 202414.6414.8514.3014.3114.31-0.35%49,070
Nov 7, 202414.9015.2714.3314.3614.36-2.38%66,810
Nov 6, 202414.8515.4314.1614.7114.711.80%82,864
Nov 5, 202413.3914.5013.2614.4514.459.47%88,296
Nov 4, 202412.8413.4912.7813.2013.203.33%99,209
Nov 1, 202413.0013.0912.7112.7812.78-1.66%10,998
Oct 31, 202413.1813.1812.5712.9912.99-1.44%9,560
Oct 30, 202412.9813.2612.9713.1813.181.54%23,573
Oct 29, 202412.3513.0912.3512.9812.98-0.08%9,266
Oct 28, 202413.3913.8112.9112.9912.99-1.52%58,856
Oct 25, 202412.7213.2912.6013.1913.193.49%34,699
Oct 24, 202413.0113.0412.5512.7512.75-2.41%22,533
Oct 23, 202413.0013.0612.7213.0613.06-1.06%11,804
Oct 22, 202412.9113.2012.7213.2013.201.69%19,686
Oct 21, 202413.0113.1812.7112.9812.98-1.37%13,119
Oct 18, 202413.3413.3413.0413.1613.16-0.53%14,324
Oct 17, 202413.1113.4012.8013.2313.231.61%18,514
Oct 16, 202413.1813.1812.6113.0213.020.15%11,545
Oct 15, 202413.3313.5213.0013.0013.00-2.99%16,097
Oct 14, 202413.4413.6913.1513.4013.40-0.30%48,228
Oct 11, 202413.3713.7712.8213.4413.440.52%18,950
Oct 10, 202413.4213.4213.1013.3713.370.30%9,415
Oct 9, 202412.8313.4712.4913.3313.333.90%27,791
Oct 8, 202413.3513.3512.8212.8312.83-3.61%32,351
Oct 7, 202414.3414.3413.3113.3113.31-6.92%28,880
Oct 4, 202413.5014.4813.5014.3014.306.16%46,998
Oct 3, 202413.2213.5013.2013.4713.472.12%103,366
Oct 2, 202412.7613.2312.7613.1913.193.21%20,712
Oct 1, 202413.0213.2312.7412.7812.78-1.54%22,209
Sep 30, 202411.7413.1511.6512.9812.9811.42%61,490
Sep 27, 202412.0112.1011.6411.6511.65-4.43%21,999
Sep 26, 202412.4912.7911.7512.1912.190.66%67,866
Sep 25, 202413.1313.1312.0912.1112.11-7.77%28,841
Sep 24, 202413.1113.2512.8913.1313.130.23%18,160
Sep 23, 202412.8213.2512.6313.1013.100.77%41,764
Sep 20, 202412.8413.1012.7413.0013.000.39%48,106
Sep 19, 202413.0513.0912.7112.9512.950.70%36,064
Sep 18, 202412.8013.2512.4512.8612.860.55%28,830
Sep 17, 202413.0113.1812.7612.7912.79-2.14%31,541
Sep 16, 202412.2513.4411.7513.0713.077.04%77,896
Sep 13, 202411.9912.3811.2912.2112.212.18%96,153
Sep 12, 202411.5012.0010.5311.9511.953.28%65,836
Sep 11, 202410.7812.3010.7811.5711.5715.70%162,886
Sep 10, 20249.7510.089.7510.0010.00-1.86%7,816
Sep 9, 202410.0410.489.8110.1910.19-2.02%17,593
Sep 6, 20249.9010.409.9010.4010.403.28%2,554
Sep 5, 202410.0910.1510.0110.0710.07-0.79%2,741
Sep 4, 202410.1110.209.8810.1510.15-0.98%15,048
Sep 3, 202410.3210.329.9010.2510.250.29%17,815
Aug 30, 202410.3310.4010.0010.2210.22-0.78%6,513
Aug 29, 202410.5010.5010.1210.3010.30-1.90%38,603
Aug 28, 20249.9810.509.8810.5010.500.10%13,165
Aug 27, 202410.9810.989.7010.4910.49-2.83%22,806
Aug 26, 202411.4511.4510.3910.8010.80-6.13%50,094
Aug 23, 20248.6612.438.6611.5011.5027.78%202,361
Aug 22, 20248.889.278.889.009.001.35%8,913
Aug 21, 20248.528.888.448.888.885.09%6,247
Aug 20, 20248.488.528.238.458.450.84%6,129
Aug 19, 20248.508.548.238.388.38-1.64%8,181
Aug 16, 20248.488.548.358.528.520.47%6,504
Aug 15, 20248.428.688.428.488.48-0.59%3,159
Aug 14, 20248.538.538.408.538.533.27%4,394
Aug 13, 20248.538.568.268.268.26-1.90%5,529
Aug 12, 20248.528.658.428.428.42-5.39%4,012
Aug 9, 20248.349.278.348.908.905.45%12,189
Aug 8, 20248.618.858.448.448.44-4.95%9,617
Aug 7, 20248.918.928.888.888.88-0.22%728
Aug 6, 20249.139.138.548.908.90-0.34%1,902
Aug 5, 20248.668.978.458.938.933.72%17,245
Aug 2, 20248.999.268.528.618.61-9.84%6,082
Aug 1, 20249.409.559.139.559.550.63%13,180
Jul 31, 20248.969.638.969.499.491.17%8,336
Jul 30, 20249.399.439.349.389.38-0.64%6,996
Jul 29, 20249.449.679.409.449.44-1.46%6,436
Jul 26, 20249.429.699.429.589.581.16%6,348
Jul 25, 20249.709.709.479.479.47-2.37%1,463
Jul 24, 20249.749.779.509.709.700.57%9,341
Jul 23, 20249.629.749.459.659.651.10%16,897
Jul 22, 20249.639.639.459.549.54-0.52%3,353
Jul 19, 20249.739.739.429.599.591.91%3,703
Jul 18, 20249.729.739.409.419.41-2.18%8,267
Jul 17, 20249.409.789.409.629.622.89%24,554
Jul 16, 20248.589.358.589.359.3511.31%19,018
Jul 15, 20248.309.008.088.408.401.45%61,819
Jul 12, 20248.168.308.058.288.282.73%14,299
Jul 11, 20248.208.387.728.068.06-19,330
Jul 10, 20248.118.198.008.068.06-1.71%3,142
Jul 9, 20248.178.408.108.208.20-3.07%13,544
Jul 8, 20248.318.488.158.468.461.81%13,691
Jul 5, 20248.308.318.108.318.310.12%8,563
Jul 3, 20248.208.498.118.308.300.24%8,338
Jul 2, 20248.458.478.268.288.28-3.04%14,512
Jul 1, 20248.808.808.248.548.54-4.04%8,145
Jun 28, 20248.978.978.808.908.90-1.11%6,331
Jun 27, 20249.059.058.759.009.00-0.88%8,855