Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
13.79
-0.03 (-0.18%)
Dec 19, 2024, 1:09 PM EST - Market open
PPIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 15.98 | 16.24 | 13.81 | 13.81 | 13.81 | -14.12% | 93,877 |
| Dec 17, 2024 | 15.48 | 16.25 | 15.34 | 16.08 | 16.08 | 2.36% | 47,566 |
| Dec 16, 2024 | 16.28 | 16.35 | 15.57 | 15.71 | 15.71 | -4.03% | 46,632 |
| Dec 13, 2024 | 16.80 | 16.80 | 15.85 | 16.37 | 16.37 | -2.27% | 28,670 |
| Dec 12, 2024 | 17.09 | 17.09 | 16.71 | 16.75 | 16.75 | -1.59% | 15,862 |
| Dec 11, 2024 | 16.88 | 17.13 | 16.66 | 17.02 | 17.02 | 0.95% | 23,045 |
| Dec 10, 2024 | 16.76 | 17.08 | 16.57 | 16.86 | 16.86 | -0.35% | 37,529 |
| Dec 9, 2024 | 16.76 | 17.44 | 16.60 | 16.92 | 16.92 | 2.11% | 58,443 |
| Dec 6, 2024 | 16.82 | 17.00 | 15.83 | 16.57 | 16.57 | -0.42% | 70,216 |
| Dec 5, 2024 | 16.80 | 17.59 | 16.50 | 16.64 | 16.64 | -1.19% | 74,334 |
| Dec 4, 2024 | 17.10 | 17.28 | 16.64 | 16.84 | 16.84 | -0.71% | 65,863 |
| Dec 3, 2024 | 15.84 | 17.03 | 15.55 | 16.96 | 16.96 | 7.41% | 92,246 |
| Dec 2, 2024 | 15.64 | 15.79 | 15.20 | 15.79 | 15.79 | 2.93% | 89,000 |
| Nov 29, 2024 | 15.33 | 15.80 | 14.57 | 15.34 | 15.34 | -0.97% | 35,680 |
| Nov 27, 2024 | 15.56 | 15.70 | 15.45 | 15.49 | 15.49 | -0.19% | 44,440 |
| Nov 26, 2024 | 15.27 | 15.62 | 14.64 | 15.52 | 15.52 | 1.64% | 55,592 |
| Nov 25, 2024 | 15.31 | 15.36 | 14.78 | 15.27 | 15.27 | -0.52% | 63,641 |
| Nov 22, 2024 | 15.00 | 15.65 | 14.84 | 15.35 | 15.35 | -0.32% | 46,535 |
| Nov 21, 2024 | 15.51 | 16.32 | 15.04 | 15.40 | 15.40 | -2.35% | 58,474 |
| Nov 20, 2024 | 14.41 | 15.91 | 14.30 | 15.77 | 15.77 | 9.86% | 74,778 |
| Nov 19, 2024 | 13.84 | 14.38 | 13.78 | 14.36 | 14.36 | 3.72% | 55,313 |
| Nov 18, 2024 | 14.10 | 14.10 | 13.50 | 13.84 | 13.84 | -2.12% | 51,491 |
| Nov 15, 2024 | 14.40 | 14.40 | 14.08 | 14.14 | 14.14 | -2.68% | 30,402 |
| Nov 14, 2024 | 14.65 | 14.65 | 14.13 | 14.53 | 14.53 | -1.36% | 37,715 |
| Nov 13, 2024 | 14.57 | 14.78 | 14.45 | 14.73 | 14.73 | 2.01% | 33,489 |
| Nov 12, 2024 | 14.70 | 14.81 | 14.17 | 14.44 | 14.44 | -1.30% | 68,338 |
| Nov 11, 2024 | 14.40 | 15.38 | 14.40 | 14.63 | 14.63 | 2.24% | 56,508 |
| Nov 8, 2024 | 14.64 | 14.85 | 14.30 | 14.31 | 14.31 | -0.35% | 49,070 |
| Nov 7, 2024 | 14.90 | 15.27 | 14.33 | 14.36 | 14.36 | -2.38% | 66,810 |
| Nov 6, 2024 | 14.85 | 15.43 | 14.16 | 14.71 | 14.71 | 1.80% | 82,864 |
| Nov 5, 2024 | 13.39 | 14.50 | 13.26 | 14.45 | 14.45 | 9.47% | 88,296 |
| Nov 4, 2024 | 12.84 | 13.49 | 12.78 | 13.20 | 13.20 | 3.33% | 99,209 |
| Nov 1, 2024 | 13.00 | 13.09 | 12.71 | 12.78 | 12.78 | -1.66% | 10,998 |
| Oct 31, 2024 | 13.18 | 13.18 | 12.57 | 12.99 | 12.99 | -1.44% | 9,560 |
| Oct 30, 2024 | 12.98 | 13.26 | 12.97 | 13.18 | 13.18 | 1.54% | 23,573 |
| Oct 29, 2024 | 12.35 | 13.09 | 12.35 | 12.98 | 12.98 | -0.08% | 9,266 |
| Oct 28, 2024 | 13.39 | 13.81 | 12.91 | 12.99 | 12.99 | -1.52% | 58,856 |
| Oct 25, 2024 | 12.72 | 13.29 | 12.60 | 13.19 | 13.19 | 3.49% | 34,699 |
| Oct 24, 2024 | 13.01 | 13.04 | 12.55 | 12.75 | 12.75 | -2.41% | 22,533 |
| Oct 23, 2024 | 13.00 | 13.06 | 12.72 | 13.06 | 13.06 | -1.06% | 11,804 |
| Oct 22, 2024 | 12.91 | 13.20 | 12.72 | 13.20 | 13.20 | 1.69% | 19,686 |
| Oct 21, 2024 | 13.01 | 13.18 | 12.71 | 12.98 | 12.98 | -1.37% | 13,119 |
| Oct 18, 2024 | 13.34 | 13.34 | 13.04 | 13.16 | 13.16 | -0.53% | 14,324 |
| Oct 17, 2024 | 13.11 | 13.40 | 12.80 | 13.23 | 13.23 | 1.61% | 18,514 |
| Oct 16, 2024 | 13.18 | 13.18 | 12.61 | 13.02 | 13.02 | 0.15% | 11,545 |
| Oct 15, 2024 | 13.33 | 13.52 | 13.00 | 13.00 | 13.00 | -2.99% | 16,097 |
| Oct 14, 2024 | 13.44 | 13.69 | 13.15 | 13.40 | 13.40 | -0.30% | 48,228 |
| Oct 11, 2024 | 13.37 | 13.77 | 12.82 | 13.44 | 13.44 | 0.52% | 18,950 |
| Oct 10, 2024 | 13.42 | 13.42 | 13.10 | 13.37 | 13.37 | 0.30% | 9,415 |
| Oct 9, 2024 | 12.83 | 13.47 | 12.49 | 13.33 | 13.33 | 3.90% | 27,791 |
| Oct 8, 2024 | 13.35 | 13.35 | 12.82 | 12.83 | 12.83 | -3.61% | 32,351 |
| Oct 7, 2024 | 14.34 | 14.34 | 13.31 | 13.31 | 13.31 | -6.92% | 28,880 |
| Oct 4, 2024 | 13.50 | 14.48 | 13.50 | 14.30 | 14.30 | 6.16% | 46,998 |
| Oct 3, 2024 | 13.22 | 13.50 | 13.20 | 13.47 | 13.47 | 2.12% | 103,366 |
| Oct 2, 2024 | 12.76 | 13.23 | 12.76 | 13.19 | 13.19 | 3.21% | 20,712 |
| Oct 1, 2024 | 13.02 | 13.23 | 12.74 | 12.78 | 12.78 | -1.54% | 22,209 |
| Sep 30, 2024 | 11.74 | 13.15 | 11.65 | 12.98 | 12.98 | 11.42% | 61,490 |
| Sep 27, 2024 | 12.01 | 12.10 | 11.64 | 11.65 | 11.65 | -4.43% | 21,999 |
| Sep 26, 2024 | 12.49 | 12.79 | 11.75 | 12.19 | 12.19 | 0.66% | 67,866 |
| Sep 25, 2024 | 13.13 | 13.13 | 12.09 | 12.11 | 12.11 | -7.77% | 28,841 |
| Sep 24, 2024 | 13.11 | 13.25 | 12.89 | 13.13 | 13.13 | 0.23% | 18,160 |
| Sep 23, 2024 | 12.82 | 13.25 | 12.63 | 13.10 | 13.10 | 0.77% | 41,764 |
| Sep 20, 2024 | 12.84 | 13.10 | 12.74 | 13.00 | 13.00 | 0.39% | 48,106 |
| Sep 19, 2024 | 13.05 | 13.09 | 12.71 | 12.95 | 12.95 | 0.70% | 36,064 |
| Sep 18, 2024 | 12.80 | 13.25 | 12.45 | 12.86 | 12.86 | 0.55% | 28,830 |
| Sep 17, 2024 | 13.01 | 13.18 | 12.76 | 12.79 | 12.79 | -2.14% | 31,541 |
| Sep 16, 2024 | 12.25 | 13.44 | 11.75 | 13.07 | 13.07 | 7.04% | 77,896 |
| Sep 13, 2024 | 11.99 | 12.38 | 11.29 | 12.21 | 12.21 | 2.18% | 96,153 |
| Sep 12, 2024 | 11.50 | 12.00 | 10.53 | 11.95 | 11.95 | 3.28% | 65,836 |
| Sep 11, 2024 | 10.78 | 12.30 | 10.78 | 11.57 | 11.57 | 15.70% | 162,886 |
| Sep 10, 2024 | 9.75 | 10.08 | 9.75 | 10.00 | 10.00 | -1.86% | 7,816 |
| Sep 9, 2024 | 10.04 | 10.48 | 9.81 | 10.19 | 10.19 | -2.02% | 17,593 |
| Sep 6, 2024 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 3.28% | 2,554 |
| Sep 5, 2024 | 10.09 | 10.15 | 10.01 | 10.07 | 10.07 | -0.79% | 2,741 |
| Sep 4, 2024 | 10.11 | 10.20 | 9.88 | 10.15 | 10.15 | -0.98% | 15,048 |
| Sep 3, 2024 | 10.32 | 10.32 | 9.90 | 10.25 | 10.25 | 0.29% | 17,815 |
| Aug 30, 2024 | 10.33 | 10.40 | 10.00 | 10.22 | 10.22 | -0.78% | 6,513 |
| Aug 29, 2024 | 10.50 | 10.50 | 10.12 | 10.30 | 10.30 | -1.90% | 38,603 |
| Aug 28, 2024 | 9.98 | 10.50 | 9.88 | 10.50 | 10.50 | 0.10% | 13,165 |
| Aug 27, 2024 | 10.98 | 10.98 | 9.70 | 10.49 | 10.49 | -2.83% | 22,806 |
| Aug 26, 2024 | 11.45 | 11.45 | 10.39 | 10.80 | 10.80 | -6.13% | 50,094 |
| Aug 23, 2024 | 8.66 | 12.43 | 8.66 | 11.50 | 11.50 | 27.78% | 202,361 |
| Aug 22, 2024 | 8.88 | 9.27 | 8.88 | 9.00 | 9.00 | 1.35% | 8,913 |
| Aug 21, 2024 | 8.52 | 8.88 | 8.44 | 8.88 | 8.88 | 5.09% | 6,247 |
| Aug 20, 2024 | 8.48 | 8.52 | 8.23 | 8.45 | 8.45 | 0.84% | 6,129 |
| Aug 19, 2024 | 8.50 | 8.54 | 8.23 | 8.38 | 8.38 | -1.64% | 8,181 |
| Aug 16, 2024 | 8.48 | 8.54 | 8.35 | 8.52 | 8.52 | 0.47% | 6,504 |
| Aug 15, 2024 | 8.42 | 8.68 | 8.42 | 8.48 | 8.48 | -0.59% | 3,159 |
| Aug 14, 2024 | 8.53 | 8.53 | 8.40 | 8.53 | 8.53 | 3.27% | 4,394 |
| Aug 13, 2024 | 8.53 | 8.56 | 8.26 | 8.26 | 8.26 | -1.90% | 5,529 |
| Aug 12, 2024 | 8.52 | 8.65 | 8.42 | 8.42 | 8.42 | -5.39% | 4,012 |
| Aug 9, 2024 | 8.34 | 9.27 | 8.34 | 8.90 | 8.90 | 5.45% | 12,189 |
| Aug 8, 2024 | 8.61 | 8.85 | 8.44 | 8.44 | 8.44 | -4.95% | 9,617 |
| Aug 7, 2024 | 8.91 | 8.92 | 8.88 | 8.88 | 8.88 | -0.22% | 728 |
| Aug 6, 2024 | 9.13 | 9.13 | 8.54 | 8.90 | 8.90 | -0.34% | 1,902 |
| Aug 5, 2024 | 8.66 | 8.97 | 8.45 | 8.93 | 8.93 | 3.72% | 17,245 |
| Aug 2, 2024 | 8.99 | 9.26 | 8.52 | 8.61 | 8.61 | -9.84% | 6,082 |
| Aug 1, 2024 | 9.40 | 9.55 | 9.13 | 9.55 | 9.55 | 0.63% | 13,180 |
| Jul 31, 2024 | 8.96 | 9.63 | 8.96 | 9.49 | 9.49 | 1.17% | 8,336 |
| Jul 30, 2024 | 9.39 | 9.43 | 9.34 | 9.38 | 9.38 | -0.64% | 6,996 |