Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
31.76
+1.24 (4.08%)
At close: Sep 8, 2025, 4:00 PM
32.10
+0.34 (1.09%)
After-hours: Sep 8, 2025, 7:28 PM EDT
PPIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.56 | 32.08 | 30.18 | 31.76 | 31.76 | 4.08% | 97,598 |
| Sep 5, 2025 | 31.17 | 31.62 | 29.76 | 30.51 | 30.51 | -2.93% | 115,084 |
| Sep 4, 2025 | 32.00 | 32.44 | 29.59 | 31.43 | 31.43 | -1.78% | 215,185 |
| Sep 3, 2025 | 29.91 | 32.05 | 29.50 | 32.00 | 32.00 | 6.88% | 154,182 |
| Sep 2, 2025 | 29.66 | 29.97 | 28.26 | 29.94 | 29.94 | 0.50% | 137,171 |
| Aug 29, 2025 | 30.85 | 30.87 | 28.81 | 29.79 | 29.79 | -3.90% | 123,870 |
| Aug 28, 2025 | 30.75 | 31.86 | 30.08 | 31.00 | 31.00 | 1.64% | 108,120 |
| Aug 27, 2025 | 32.43 | 32.75 | 30.30 | 30.50 | 30.50 | -4.60% | 213,398 |
| Aug 26, 2025 | 30.35 | 32.90 | 30.17 | 31.97 | 31.97 | 5.34% | 138,711 |
| Aug 25, 2025 | 30.50 | 31.56 | 29.12 | 30.35 | 30.35 | -0.10% | 124,294 |
| Aug 22, 2025 | 27.50 | 30.72 | 27.24 | 30.38 | 30.38 | 10.88% | 211,622 |
| Aug 21, 2025 | 26.87 | 27.71 | 26.66 | 27.40 | 27.40 | 1.11% | 39,858 |
| Aug 20, 2025 | 27.50 | 27.50 | 26.25 | 27.10 | 27.10 | -2.13% | 79,835 |
| Aug 19, 2025 | 27.53 | 28.25 | 26.98 | 27.69 | 27.69 | 1.91% | 98,142 |
| Aug 18, 2025 | 27.03 | 27.69 | 26.67 | 27.17 | 27.17 | -0.37% | 106,850 |
| Aug 15, 2025 | 27.04 | 27.37 | 26.14 | 27.27 | 27.27 | 0.85% | 41,909 |
| Aug 14, 2025 | 27.25 | 28.09 | 26.72 | 27.04 | 27.04 | -0.59% | 95,345 |
| Aug 13, 2025 | 27.00 | 27.62 | 26.15 | 27.20 | 27.20 | 2.64% | 127,159 |
| Aug 12, 2025 | 25.40 | 26.60 | 25.30 | 26.50 | 26.50 | 5.49% | 125,257 |
| Aug 11, 2025 | 26.69 | 26.80 | 25.00 | 25.12 | 25.12 | -4.38% | 105,203 |
| Aug 8, 2025 | 25.55 | 26.92 | 25.54 | 26.27 | 26.27 | 6.96% | 155,717 |
| Aug 7, 2025 | 25.43 | 26.00 | 24.28 | 24.56 | 24.56 | -3.12% | 89,840 |
| Aug 6, 2025 | 25.92 | 26.05 | 24.65 | 25.35 | 25.35 | 0.92% | 104,181 |
| Aug 5, 2025 | 25.00 | 26.05 | 23.73 | 25.12 | 25.12 | 1.54% | 170,828 |
| Aug 4, 2025 | 21.55 | 25.41 | 21.55 | 24.74 | 24.74 | 17.25% | 182,124 |
| Aug 1, 2025 | 22.08 | 22.08 | 20.92 | 21.10 | 21.10 | -4.78% | 49,230 |
| Jul 31, 2025 | 22.98 | 23.00 | 21.82 | 22.16 | 22.16 | -4.81% | 57,103 |
| Jul 30, 2025 | 23.74 | 24.01 | 22.86 | 23.28 | 23.28 | -2.02% | 19,242 |
| Jul 29, 2025 | 24.24 | 24.25 | 23.36 | 23.76 | 23.76 | -2.02% | 39,056 |
| Jul 28, 2025 | 23.90 | 24.32 | 23.47 | 24.25 | 24.25 | 0.96% | 24,707 |
| Jul 25, 2025 | 23.83 | 24.70 | 23.17 | 24.02 | 24.02 | 2.83% | 28,383 |
| Jul 24, 2025 | 24.77 | 24.77 | 22.84 | 23.36 | 23.36 | -5.27% | 37,652 |
| Jul 23, 2025 | 25.20 | 25.65 | 24.02 | 24.66 | 24.66 | -1.79% | 45,677 |
| Jul 22, 2025 | 22.67 | 25.25 | 22.67 | 25.11 | 25.11 | 10.23% | 209,318 |
| Jul 21, 2025 | 22.86 | 23.71 | 22.60 | 22.78 | 22.78 | -0.22% | 55,370 |
| Jul 18, 2025 | 22.96 | 22.96 | 22.44 | 22.83 | 22.83 | 0.93% | 12,500 |
| Jul 17, 2025 | 22.60 | 23.12 | 22.28 | 22.62 | 22.62 | 0.31% | 20,297 |
| Jul 16, 2025 | 23.77 | 23.77 | 22.24 | 22.55 | 22.55 | -6.31% | 33,283 |
| Jul 15, 2025 | 24.05 | 24.24 | 23.55 | 24.07 | 24.07 | 1.52% | 29,393 |
| Jul 14, 2025 | 23.71 | 23.98 | 23.20 | 23.71 | 23.71 | -0.36% | 15,380 |
| Jul 11, 2025 | 23.73 | 24.07 | 23.71 | 23.80 | 23.80 | -0.10% | 17,880 |
| Jul 10, 2025 | 24.35 | 24.36 | 23.39 | 23.82 | 23.82 | -1.73% | 19,920 |
| Jul 9, 2025 | 23.47 | 24.39 | 23.47 | 24.24 | 24.24 | 4.21% | 30,567 |
| Jul 8, 2025 | 23.33 | 23.99 | 22.81 | 23.26 | 23.26 | 0.54% | 29,325 |
| Jul 7, 2025 | 23.89 | 23.90 | 22.71 | 23.14 | 23.14 | -3.52% | 45,699 |
| Jul 3, 2025 | 24.25 | 24.25 | 23.21 | 23.98 | 23.98 | -0.35% | 21,907 |
| Jul 2, 2025 | 22.71 | 24.49 | 22.26 | 24.07 | 24.07 | 6.96% | 103,780 |
| Jul 1, 2025 | 22.68 | 22.84 | 22.24 | 22.50 | 22.50 | -1.62% | 47,710 |
| Jun 30, 2025 | 23.03 | 23.22 | 22.10 | 22.87 | 22.87 | -0.48% | 93,026 |
| Jun 27, 2025 | 24.10 | 24.10 | 22.50 | 22.98 | 22.98 | -3.73% | 37,987 |