Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
24.70
-0.45 (-1.79%)
Oct 17, 2025, 4:00 PM EDT - Market closed
PPIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.00 | 25.43 | 24.33 | 24.70 | 24.70 | -1.79% | 78,686 |
| Oct 16, 2025 | 26.50 | 26.87 | 25.14 | 25.15 | 25.15 | -5.09% | 98,267 |
| Oct 15, 2025 | 25.96 | 26.58 | 25.60 | 26.50 | 26.50 | 4.00% | 72,343 |
| Oct 14, 2025 | 25.22 | 26.23 | 24.04 | 25.48 | 25.48 | -1.55% | 124,908 |
| Oct 13, 2025 | 26.48 | 27.47 | 25.55 | 25.88 | 25.88 | 3.00% | 144,864 |
| Oct 10, 2025 | 26.93 | 27.75 | 25.00 | 25.13 | 25.13 | -6.67% | 310,389 |
| Oct 9, 2025 | 24.50 | 27.05 | 24.29 | 26.92 | 26.92 | 12.35% | 256,382 |
| Oct 8, 2025 | 24.10 | 24.38 | 23.40 | 23.96 | 23.96 | 0.27% | 129,407 |
| Oct 7, 2025 | 23.35 | 23.95 | 23.05 | 23.90 | 23.90 | 3.76% | 116,400 |
| Oct 6, 2025 | 22.39 | 23.16 | 22.13 | 23.03 | 23.03 | 2.63% | 131,518 |
| Oct 3, 2025 | 22.80 | 23.71 | 22.29 | 22.44 | 22.44 | -0.04% | 136,135 |
| Oct 2, 2025 | 23.46 | 23.46 | 22.30 | 22.45 | 22.45 | -3.36% | 140,567 |
| Oct 1, 2025 | 23.15 | 23.46 | 22.89 | 23.23 | 23.23 | -0.85% | 104,756 |
| Sep 30, 2025 | 23.07 | 23.99 | 22.60 | 23.43 | 23.43 | 1.43% | 97,148 |
| Sep 29, 2025 | 23.08 | 23.93 | 22.96 | 23.10 | 23.10 | 0.61% | 62,931 |
| Sep 26, 2025 | 22.91 | 23.98 | 22.81 | 22.96 | 22.96 | 0.17% | 149,707 |
| Sep 25, 2025 | 23.23 | 25.00 | 21.96 | 22.92 | 22.92 | -3.37% | 688,874 |
| Sep 24, 2025 | 22.44 | 25.00 | 22.10 | 23.72 | 23.72 | 5.75% | 500,236 |
| Sep 23, 2025 | 23.20 | 23.41 | 22.23 | 22.43 | 22.43 | -3.94% | 224,519 |
| Sep 22, 2025 | 23.47 | 23.87 | 22.96 | 23.35 | 23.35 | -2.06% | 133,898 |
| Sep 19, 2025 | 22.80 | 24.24 | 22.60 | 23.84 | 23.84 | 4.42% | 239,399 |
| Sep 18, 2025 | 23.48 | 23.92 | 22.59 | 22.83 | 22.83 | -0.76% | 162,503 |
| Sep 17, 2025 | 22.43 | 23.73 | 22.24 | 23.01 | 23.01 | 1.21% | 322,638 |
| Sep 16, 2025 | 26.01 | 26.01 | 22.36 | 22.73 | 22.73 | -13.21% | 627,236 |
| Sep 15, 2025 | 26.76 | 28.09 | 24.05 | 26.19 | 26.19 | -15.52% | 944,861 |
| Sep 12, 2025 | 31.59 | 31.79 | 30.85 | 31.00 | 31.00 | -2.52% | 68,353 |
| Sep 11, 2025 | 32.79 | 32.79 | 30.69 | 31.80 | 31.80 | -2.81% | 100,336 |
| Sep 10, 2025 | 31.00 | 33.09 | 31.00 | 32.72 | 32.72 | 5.86% | 114,857 |
| Sep 9, 2025 | 32.50 | 32.89 | 30.50 | 30.91 | 30.91 | -2.66% | 102,621 |
| Sep 8, 2025 | 30.56 | 32.08 | 30.18 | 31.76 | 31.76 | 4.08% | 98,853 |
| 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 |