Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
28.88
-0.55 (-1.87%)
At close: Jan 30, 2026, 4:00 PM EST
28.80
-0.08 (-0.28%)
After-hours: Jan 30, 2026, 4:10 PM EST
PPIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.97 | 29.96 | 28.65 | 28.88 | 28.88 | -1.87% | 86,241 |
| Jan 29, 2026 | 29.05 | 30.00 | 28.61 | 29.43 | 29.43 | 1.90% | 74,344 |
| Jan 28, 2026 | 29.98 | 30.24 | 28.71 | 28.88 | 28.88 | -4.05% | 79,314 |
| Jan 27, 2026 | 30.24 | 30.40 | 29.75 | 30.10 | 30.10 | -0.76% | 68,803 |
| Jan 26, 2026 | 29.78 | 31.03 | 29.78 | 30.33 | 30.33 | 1.74% | 107,385 |
| Jan 23, 2026 | 30.60 | 31.08 | 29.74 | 29.81 | 29.81 | -2.26% | 80,731 |
| Jan 22, 2026 | 30.65 | 31.21 | 30.50 | 30.50 | 30.50 | 0.69% | 99,847 |
| Jan 21, 2026 | 30.65 | 31.37 | 29.55 | 30.29 | 30.29 | 0.40% | 92,395 |
| Jan 20, 2026 | 31.51 | 31.96 | 29.83 | 30.17 | 30.17 | -7.17% | 128,793 |
| Jan 16, 2026 | 31.68 | 32.72 | 31.68 | 32.50 | 32.50 | 2.14% | 160,194 |
| Jan 15, 2026 | 31.77 | 32.25 | 31.43 | 31.82 | 31.82 | 1.24% | 94,774 |
| Jan 14, 2026 | 32.50 | 32.50 | 31.15 | 31.43 | 31.43 | -3.41% | 78,876 |
| Jan 13, 2026 | 32.61 | 33.46 | 32.00 | 32.54 | 32.54 | 1.24% | 138,413 |
| Jan 12, 2026 | 32.27 | 33.00 | 31.69 | 32.14 | 32.14 | -0.56% | 133,694 |
| Jan 9, 2026 | 32.45 | 32.70 | 31.48 | 32.32 | 32.32 | 0.34% | 79,921 |
| Jan 8, 2026 | 31.40 | 32.23 | 30.83 | 32.21 | 32.21 | 2.74% | 78,830 |
| Jan 7, 2026 | 31.73 | 32.17 | 31.10 | 31.35 | 31.35 | -0.82% | 66,615 |
| Jan 6, 2026 | 32.34 | 32.90 | 29.66 | 31.61 | 31.61 | -1.74% | 140,935 |
| Jan 5, 2026 | 31.65 | 34.25 | 31.55 | 32.17 | 32.17 | 5.23% | 186,107 |
| Jan 2, 2026 | 30.55 | 31.74 | 29.86 | 30.57 | 30.57 | 0.69% | 73,263 |
| Dec 31, 2025 | 31.11 | 31.11 | 30.14 | 30.36 | 30.36 | -2.03% | 171,793 |
| Dec 30, 2025 | 32.10 | 32.43 | 30.82 | 30.99 | 30.99 | -3.85% | 78,756 |
| Dec 29, 2025 | 32.54 | 32.97 | 31.96 | 32.23 | 32.23 | -2.27% | 81,240 |
| Dec 26, 2025 | 32.68 | 33.77 | 32.08 | 32.98 | 32.98 | 1.04% | 142,510 |
| Dec 24, 2025 | 32.19 | 33.37 | 31.81 | 32.64 | 32.64 | 1.84% | 95,977 |
| Dec 23, 2025 | 32.16 | 32.92 | 31.86 | 32.05 | 32.05 | -1.08% | 68,100 |
| Dec 22, 2025 | 31.99 | 33.21 | 31.82 | 32.40 | 32.40 | 0.50% | 105,409 |
| Dec 19, 2025 | 32.32 | 33.48 | 31.95 | 32.24 | 32.24 | -0.03% | 97,319 |
| Dec 18, 2025 | 32.45 | 33.64 | 32.04 | 32.25 | 32.25 | 0.19% | 138,065 |
| Dec 17, 2025 | 32.56 | 33.45 | 31.91 | 32.19 | 32.19 | -0.43% | 100,882 |
| Dec 16, 2025 | 31.89 | 32.81 | 31.38 | 32.33 | 32.33 | -0.15% | 106,807 |
| Dec 15, 2025 | 32.95 | 33.65 | 31.46 | 32.38 | 32.38 | -0.64% | 92,696 |
| Dec 12, 2025 | 33.00 | 36.48 | 31.29 | 32.59 | 32.59 | 11.27% | 286,056 |
| Dec 11, 2025 | 28.56 | 29.63 | 27.63 | 29.29 | 29.29 | 2.52% | 52,720 |
| Dec 10, 2025 | 28.13 | 28.87 | 27.99 | 28.57 | 28.57 | 0.21% | 70,566 |
| Dec 9, 2025 | 27.47 | 28.90 | 27.45 | 28.51 | 28.51 | 2.70% | 57,181 |
| Dec 8, 2025 | 27.99 | 28.38 | 27.53 | 27.76 | 27.76 | -0.39% | 44,981 |
| Dec 5, 2025 | 28.92 | 28.92 | 27.85 | 27.87 | 27.87 | -2.14% | 47,169 |
| Dec 4, 2025 | 29.15 | 29.42 | 28.12 | 28.48 | 28.48 | -3.03% | 68,041 |
| Dec 3, 2025 | 26.75 | 29.80 | 26.75 | 29.37 | 29.37 | 14.77% | 171,147 |
| Dec 2, 2025 | 25.12 | 26.10 | 25.12 | 25.59 | 25.59 | 2.81% | 47,038 |
| Dec 1, 2025 | 25.22 | 25.36 | 24.71 | 24.89 | 24.89 | -3.15% | 35,206 |
| Nov 28, 2025 | 25.88 | 25.88 | 25.36 | 25.70 | 25.70 | 0.67% | 24,657 |
| Nov 26, 2025 | 25.36 | 25.90 | 25.05 | 25.53 | 25.53 | 2.04% | 57,077 |
| Nov 25, 2025 | 24.72 | 25.41 | 24.50 | 25.02 | 25.02 | 2.21% | 35,177 |
| Nov 24, 2025 | 24.25 | 24.80 | 23.64 | 24.48 | 24.48 | 1.87% | 60,243 |
| Nov 21, 2025 | 24.00 | 24.23 | 23.17 | 24.03 | 24.03 | 4.39% | 139,257 |
| Nov 20, 2025 | 24.15 | 25.22 | 23.01 | 23.02 | 23.02 | -1.24% | 85,755 |
| Nov 19, 2025 | 23.48 | 24.00 | 23.20 | 23.31 | 23.31 | -0.47% | 49,440 |
| Nov 18, 2025 | 23.52 | 23.93 | 23.08 | 23.42 | 23.42 | -0.76% | 51,817 |