Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
26.35
-0.69 (-2.55%)
Aug 15, 2025, 10:26 AM - Market open
PPIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.04 | 27.04 | 26.14 | 26.53 | - | -1.89% | 2,521 |
| 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 |
| 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 |