Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
13.47
-0.41 (-2.95%)
At close: Mar 28, 2025, 4:00 PM
13.53
+0.06 (0.47%)
After-hours: Mar 28, 2025, 4:27 PM EDT
PPIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.80 | 13.80 | 13.26 | 13.47 | 13.47 | -2.95% | 7,309 |
| Mar 27, 2025 | 13.84 | 13.92 | 13.55 | 13.88 | 13.88 | 1.39% | 18,361 |
| Mar 26, 2025 | 13.99 | 13.99 | 13.68 | 13.69 | 13.69 | -1.01% | 5,645 |
| Mar 25, 2025 | 14.05 | 14.05 | 13.81 | 13.83 | 13.83 | -1.14% | 10,925 |
| Mar 24, 2025 | 13.90 | 14.09 | 13.68 | 13.99 | 13.99 | 1.67% | 20,070 |
| Mar 21, 2025 | 14.06 | 14.07 | 13.75 | 13.76 | 13.76 | -2.13% | 13,450 |
| Mar 20, 2025 | 14.12 | 14.20 | 13.79 | 14.06 | 14.06 | -0.42% | 17,529 |
| Mar 19, 2025 | 13.67 | 14.12 | 13.67 | 14.12 | 14.12 | 3.44% | 21,735 |
| Mar 18, 2025 | 13.59 | 13.75 | 13.59 | 13.65 | 13.65 | -0.22% | 4,364 |
| Mar 17, 2025 | 12.72 | 13.77 | 12.72 | 13.68 | 13.68 | 4.19% | 9,425 |
| Mar 14, 2025 | 12.67 | 13.42 | 12.67 | 13.13 | 13.13 | 2.02% | 18,230 |
| Mar 13, 2025 | 13.05 | 13.08 | 12.63 | 12.87 | 12.87 | -4.53% | 15,843 |
| Mar 12, 2025 | 13.18 | 13.80 | 12.78 | 13.48 | 13.48 | 3.37% | 25,117 |
| Mar 11, 2025 | 13.00 | 13.32 | 12.99 | 13.04 | 13.04 | 0.23% | 11,108 |
| Mar 10, 2025 | 13.92 | 14.53 | 12.89 | 13.01 | 13.01 | -6.60% | 26,782 |
| Mar 7, 2025 | 14.50 | 14.68 | 13.74 | 13.93 | 13.93 | -4.06% | 48,484 |
| Mar 6, 2025 | 13.46 | 14.52 | 13.24 | 14.52 | 14.52 | 5.75% | 20,365 |
| Mar 5, 2025 | 13.20 | 13.75 | 13.06 | 13.73 | 13.73 | 5.13% | 55,604 |
| Mar 4, 2025 | 13.49 | 13.49 | 13.06 | 13.06 | 13.06 | -2.32% | 18,759 |
| Mar 3, 2025 | 13.37 | 13.49 | 13.33 | 13.37 | 13.37 | -0.30% | 20,055 |
| Feb 28, 2025 | 13.34 | 13.57 | 13.20 | 13.41 | 13.41 | 0.60% | 17,354 |
| Feb 27, 2025 | 13.10 | 13.45 | 13.10 | 13.33 | 13.33 | 1.37% | 10,128 |
| Feb 26, 2025 | 13.35 | 14.12 | 13.06 | 13.15 | 13.15 | -3.10% | 36,599 |
| Feb 25, 2025 | 13.36 | 13.87 | 13.36 | 13.57 | 13.57 | 0.59% | 20,942 |
| Feb 24, 2025 | 14.48 | 14.48 | 13.49 | 13.49 | 13.49 | -4.26% | 54,972 |
| Feb 21, 2025 | 14.35 | 14.35 | 14.05 | 14.09 | 14.09 | -1.81% | 14,560 |
| Feb 20, 2025 | 14.72 | 14.90 | 14.27 | 14.35 | 14.35 | -5.16% | 23,392 |
| Feb 19, 2025 | 14.85 | 15.15 | 14.85 | 15.13 | 15.13 | 0.87% | 8,157 |
| Feb 18, 2025 | 15.00 | 15.28 | 14.76 | 15.00 | 15.00 | -0.53% | 17,896 |
| Feb 14, 2025 | 14.75 | 15.15 | 14.46 | 15.08 | 15.08 | 4.22% | 45,308 |
| Feb 13, 2025 | 14.37 | 14.85 | 14.32 | 14.47 | 14.47 | -0.41% | 7,406 |
| Feb 12, 2025 | 14.33 | 14.63 | 14.32 | 14.53 | 14.53 | -0.21% | 11,345 |
| Feb 11, 2025 | 14.85 | 14.88 | 14.32 | 14.56 | 14.56 | -1.95% | 16,908 |
| Feb 10, 2025 | 14.88 | 14.98 | 14.75 | 14.85 | 14.85 | -0.67% | 10,378 |
| Feb 7, 2025 | 14.85 | 15.09 | 14.75 | 14.95 | 14.95 | 0.67% | 12,045 |
| Feb 6, 2025 | 14.92 | 15.11 | 14.75 | 14.85 | 14.85 | -1.85% | 18,237 |
| Feb 5, 2025 | 15.06 | 15.20 | 14.80 | 15.13 | 15.13 | 1.89% | 7,947 |
| Feb 4, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -0.34% | 12,819 |
| Feb 3, 2025 | 14.93 | 15.26 | 14.75 | 14.90 | 14.90 | -1.91% | 18,911 |
| Jan 31, 2025 | 15.25 | 15.43 | 14.94 | 15.19 | 15.19 | -0.39% | 14,025 |
| Jan 30, 2025 | 15.26 | 15.92 | 15.25 | 15.25 | 15.25 | -0.46% | 18,899 |
| Jan 29, 2025 | 15.57 | 15.81 | 15.26 | 15.32 | 15.32 | -0.45% | 29,453 |
| Jan 28, 2025 | 15.95 | 15.99 | 15.39 | 15.39 | 15.39 | -3.81% | 16,365 |
| Jan 27, 2025 | 15.90 | 16.87 | 15.62 | 16.00 | 16.00 | -0.44% | 35,209 |
| Jan 24, 2025 | 16.03 | 16.50 | 15.82 | 16.07 | 16.07 | -1.05% | 14,758 |
| Jan 23, 2025 | 16.37 | 16.66 | 15.66 | 16.24 | 16.24 | -1.99% | 26,421 |
| Jan 22, 2025 | 15.28 | 17.08 | 15.04 | 16.57 | 16.57 | 8.66% | 77,974 |
| Jan 21, 2025 | 14.75 | 15.25 | 14.53 | 15.25 | 15.25 | 3.88% | 26,346 |
| Jan 17, 2025 | 14.41 | 14.68 | 14.20 | 14.68 | 14.68 | 1.24% | 28,374 |
| Jan 16, 2025 | 14.50 | 14.55 | 14.33 | 14.50 | 14.50 | 0.42% | 10,543 |