Perma-Pipe International Holdings, Inc. - PPIH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25	24.7	24.7	25.43	24.33	78,700
October 16, 2025	26.5	25.15	25.15	26.87	25.14	98,300
October 15, 2025	25.96	26.5	26.5	26.58	25.6	72,343
October 14, 2025	25.22	25.48	25.48	26.23	24.04	124,908
October 13, 2025	26.48	25.88	25.88	27.47	25.55	144,864
October 10, 2025	26.93	25.13	25.13	27.75	25	310,389
October 09, 2025	24.5	26.92	26.92	27.05	24.29	256,382
October 08, 2025	24.1	23.96	23.96	24.38	23.4	129,407
October 07, 2025	23.35	23.9	23.9	23.95	23.05	116,400
October 06, 2025	22.39	23.03	23.03	23.16	22.13	131,518
October 03, 2025	22.8	22.44	22.44	23.71	22.29	136,135
October 02, 2025	23.46	22.45	22.45	23.46	22.3	140,600
October 01, 2025	23.15	23.23	23.23	23.46	22.89	104,756
September 30, 2025	23.07	23.43	23.43	23.99	22.6	97,148
September 29, 2025	23.08	23.1	23.1	23.93	22.96	62,931
September 26, 2025	22.91	22.96	22.96	23.98	22.81	149,707
September 25, 2025	23.23	22.92	22.92	25	21.96	688,900
September 24, 2025	22.44	23.72	23.72	25	22.1	500,236
September 23, 2025	23.2	22.43	22.43	23.41	22.23	224,519
September 22, 2025	23.47	23.35	23.35	23.87	22.96	133,900
September 19, 2025	22.8	23.84	23.84	24.24	22.6	239,399
September 18, 2025	23.48	22.83	22.83	23.92	22.59	162,503
September 17, 2025	22.43	23.01	23.01	23.73	22.24	322,638
September 16, 2025	26.01	22.73	22.73	26.01	22.36	627,236
September 15, 2025	26.76	26.19	26.19	28.09	24.05	944,861
September 12, 2025	31.59	31	31	31.79	30.85	68,353
September 11, 2025	32.79	31.8	31.8	32.79	30.69	100,336
September 10, 2025	31	32.72	32.72	33.09	31	114,857
September 09, 2025	32.5	30.91	30.91	32.89	30.5	102,621
September 08, 2025	30.56	31.76	31.76	32.08	30.18	98,853
September 05, 2025	30.02	30.51	30.51	31.62	29.76	114,852
September 04, 2025	32	31.43	31.43	32.44	29.59	215,200
September 03, 2025	29.91	32	32	32.05	29.5	154,200
September 02, 2025	29.66	29.94	29.94	29.97	28.26	137,200
August 29, 2025	30.85	29.79	29.79	30.87	28.81	123,870
August 28, 2025	30.75	31	31	31.86	30.08	108,120
August 27, 2025	32.43	30.5	30.5	32.75	30.3	213,398
August 26, 2025	30.35	31.97	31.97	32.9	30.17	138,711
August 25, 2025	30.5	30.35	30.35	31.56	29.12	124,300
August 22, 2025	27.5	30.38	30.38	30.72	27.24	211,622
August 21, 2025	26.87	27.4	27.4	27.71	26.66	39,900
August 20, 2025	27.5	27.1	27.1	27.5	26.25	79,835
August 19, 2025	27.53	27.69	27.69	28.25	26.98	98,142
August 18, 2025	27.03	27.17	27.17	27.69	26.67	106,850
August 15, 2025	27.04	27.27	27.27	27.37	26.14	41,909
August 14, 2025	27.25	27.04	27.04	28.09	26.72	95,345
August 13, 2025	27	27.2	27.2	27.62	26.15	127,200
August 12, 2025	25.4	26.5	26.5	26.6	25.3	125,257
August 11, 2025	26.69	25.12	25.12	26.8	25	105,203
August 08, 2025	25.55	26.27	26.27	26.92	25.54	155,717
August 07, 2025	25.43	24.56	24.56	26	24.28	89,840
August 06, 2025	25.92	25.35	25.35	26.05	24.65	104,200
August 05, 2025	25	25.12	25.12	26.05	23.73	170,828
August 04, 2025	21.55	24.74	24.74	25.41	21.55	182,124
August 01, 2025	22.08	21.1	21.1	22.08	20.92	49,230
July 31, 2025	22.98	22.16	22.16	23	21.82	57,103
July 30, 2025	23.74	23.28	23.28	24.01	22.86	19,242
July 29, 2025	24.24	23.76	23.76	24.25	23.36	39,100
July 28, 2025	23.9	24.25	24.25	24.32	23.47	24,707
July 25, 2025	23.83	24.02	24.02	24.7	23.17	28,400

Perma-Pipe International Holdings, Inc. (PPIH) NASDAQ