Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
22.98
-0.89 (-3.73%)
At close: Jun 27, 2025, 4:00 PM
22.32
-0.66 (-2.87%)
After-hours: Jun 27, 2025, 4:09 PM EDT
PPIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.10 | 24.10 | 22.50 | 22.98 | 22.98 | -3.73% | 37,987 |
| Jun 26, 2025 | 22.43 | 24.50 | 22.13 | 23.87 | 23.87 | 7.31% | 63,441 |
| Jun 25, 2025 | 22.65 | 22.81 | 21.50 | 22.25 | 22.25 | 1.11% | 53,332 |
| Jun 24, 2025 | 23.56 | 23.99 | 21.93 | 22.00 | 22.00 | -6.42% | 48,289 |
| Jun 23, 2025 | 20.83 | 24.47 | 20.83 | 23.51 | 23.51 | 13.60% | 122,944 |
| Jun 20, 2025 | 21.42 | 22.24 | 20.22 | 20.70 | 20.70 | -2.38% | 43,838 |
| Jun 18, 2025 | 22.74 | 23.17 | 20.24 | 21.20 | 21.20 | -5.78% | 120,685 |
| Jun 17, 2025 | 22.22 | 22.79 | 21.11 | 22.50 | 22.50 | 1.86% | 96,573 |
| Jun 16, 2025 | 18.39 | 22.70 | 17.99 | 22.09 | 22.09 | 27.47% | 414,542 |
| Jun 13, 2025 | 17.00 | 19.14 | 16.50 | 17.33 | 17.33 | 18.94% | 214,559 |
| Jun 12, 2025 | 14.64 | 14.64 | 14.27 | 14.57 | 14.57 | 0.48% | 14,808 |
| Jun 11, 2025 | 14.78 | 14.78 | 14.26 | 14.50 | 14.50 | 1.05% | 6,895 |
| Jun 10, 2025 | 14.72 | 14.72 | 14.33 | 14.35 | 14.35 | -1.71% | 19,921 |
| Jun 9, 2025 | 14.72 | 14.89 | 14.22 | 14.60 | 14.60 | 0.41% | 14,859 |
| Jun 6, 2025 | 14.55 | 14.84 | 14.54 | 14.54 | 14.54 | 0.97% | 6,938 |
| Jun 5, 2025 | 14.50 | 14.85 | 14.40 | 14.40 | 14.40 | -1.37% | 18,948 |
| Jun 4, 2025 | 14.18 | 14.91 | 14.18 | 14.60 | 14.60 | 2.60% | 19,184 |
| Jun 3, 2025 | 13.50 | 14.35 | 13.20 | 14.23 | 14.23 | 5.17% | 21,582 |
| Jun 2, 2025 | 13.20 | 13.63 | 13.20 | 13.53 | 13.53 | 1.81% | 11,398 |
| May 30, 2025 | 13.53 | 13.53 | 13.21 | 13.29 | 13.29 | -1.63% | 4,216 |
| May 29, 2025 | 13.34 | 13.51 | 13.34 | 13.51 | 13.51 | 1.27% | 4,424 |
| May 28, 2025 | 13.10 | 13.54 | 13.10 | 13.34 | 13.34 | -0.60% | 8,797 |
| May 27, 2025 | 13.29 | 13.71 | 12.81 | 13.42 | 13.42 | 3.07% | 28,149 |
| May 23, 2025 | 13.21 | 13.31 | 12.79 | 13.02 | 13.02 | -4.41% | 27,086 |
| May 22, 2025 | 12.71 | 13.62 | 12.70 | 13.62 | 13.62 | 7.16% | 16,860 |
| May 21, 2025 | 12.77 | 13.50 | 12.50 | 12.71 | 12.71 | -1.78% | 8,854 |
| May 20, 2025 | 13.50 | 13.55 | 12.94 | 12.94 | 12.94 | -4.08% | 10,612 |
| May 19, 2025 | 13.41 | 13.75 | 13.37 | 13.49 | 13.49 | -0.74% | 7,833 |
| May 16, 2025 | 14.10 | 14.20 | 13.59 | 13.59 | 13.59 | -3.62% | 21,905 |
| May 15, 2025 | 14.03 | 14.13 | 13.93 | 14.10 | 14.10 | 0.50% | 10,237 |
| May 14, 2025 | 14.15 | 15.01 | 13.71 | 14.03 | 14.03 | -0.50% | 39,478 |
| May 13, 2025 | 13.60 | 14.13 | 13.60 | 14.10 | 14.10 | 4.21% | 25,915 |
| 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 |