Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
13.53
-0.02 (-0.15%)
At close: May 12, 2025, 4:00 PM
13.53
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
PPIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.92 | 13.92 | 13.36 | 13.53 | 13.53 | -0.15% | 25,765 |
| May 9, 2025 | 13.23 | 13.82 | 13.04 | 13.55 | 13.55 | 2.26% | 25,186 |
| May 8, 2025 | 13.00 | 13.33 | 13.00 | 13.25 | 13.25 | 3.52% | 9,915 |
| May 7, 2025 | 12.98 | 13.01 | 12.72 | 12.80 | 12.80 | -1.39% | 8,452 |
| May 6, 2025 | 13.37 | 13.51 | 12.96 | 12.98 | 12.98 | -2.92% | 27,585 |
| May 5, 2025 | 13.33 | 14.09 | 13.11 | 13.37 | 13.37 | -0.96% | 36,872 |
| May 2, 2025 | 12.46 | 15.31 | 12.08 | 13.50 | 13.50 | 20.21% | 97,010 |
| May 1, 2025 | 12.09 | 12.31 | 11.22 | 11.23 | 11.23 | -6.42% | 95,863 |
| Apr 30, 2025 | 12.25 | 12.25 | 11.92 | 12.00 | 12.00 | -2.52% | 8,938 |
| Apr 29, 2025 | 12.63 | 12.87 | 12.19 | 12.31 | 12.31 | -3.15% | 10,083 |
| Apr 28, 2025 | 12.69 | 12.85 | 12.52 | 12.71 | 12.71 | 0.47% | 8,776 |
| Apr 25, 2025 | 13.21 | 13.21 | 12.30 | 12.65 | 12.65 | -3.36% | 11,494 |
| Apr 24, 2025 | 12.10 | 13.09 | 12.10 | 13.09 | 13.09 | 10.46% | 41,081 |
| Apr 23, 2025 | 12.30 | 12.30 | 11.85 | 11.85 | 11.85 | - | 11,078 |
| Apr 22, 2025 | 11.94 | 12.22 | 11.85 | 11.85 | 11.85 | - | 8,806 |
| Apr 21, 2025 | 11.86 | 12.36 | 11.85 | 11.85 | 11.85 | -0.92% | 24,168 |
| Apr 17, 2025 | 12.28 | 12.50 | 11.83 | 11.96 | 11.96 | -1.56% | 34,164 |
| Apr 16, 2025 | 11.60 | 12.17 | 11.50 | 12.15 | 12.15 | 4.74% | 19,137 |
| Apr 15, 2025 | 11.12 | 11.86 | 11.12 | 11.60 | 11.60 | 3.85% | 28,640 |
| Apr 14, 2025 | 11.29 | 11.39 | 10.90 | 11.17 | 11.17 | 3.91% | 33,407 |
| Apr 11, 2025 | 10.53 | 11.20 | 10.32 | 10.75 | 10.75 | 2.09% | 40,018 |
| Apr 10, 2025 | 10.76 | 11.37 | 10.32 | 10.53 | 10.53 | -6.98% | 35,312 |
| Apr 9, 2025 | 9.34 | 11.35 | 8.82 | 11.32 | 11.32 | 22.64% | 223,236 |
| Apr 8, 2025 | 10.67 | 10.85 | 8.81 | 9.23 | 9.23 | -14.85% | 108,072 |
| Apr 7, 2025 | 10.49 | 11.21 | 10.26 | 10.84 | 10.84 | -3.90% | 44,016 |
| Apr 4, 2025 | 11.22 | 11.45 | 10.85 | 11.28 | 11.28 | -2.55% | 32,917 |
| Apr 3, 2025 | 11.28 | 11.77 | 11.14 | 11.58 | 11.58 | -0.13% | 37,275 |
| Apr 2, 2025 | 11.29 | 12.00 | 11.28 | 11.59 | 11.59 | -0.17% | 36,248 |
| Apr 1, 2025 | 12.01 | 12.46 | 11.50 | 11.61 | 11.61 | -6.60% | 55,808 |
| Mar 31, 2025 | 13.34 | 13.60 | 12.35 | 12.43 | 12.43 | -7.72% | 45,809 |
| 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 |