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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	24.77	23.36	23.36	24.77	22.84	37,700
July 23, 2025	25.2	24.66	24.66	25.65	24.02	45,677
July 22, 2025	22.67	25.11	25.11	25.25	22.67	209,318
July 21, 2025	22.86	22.78	22.78	23.71	22.6	55,201
July 18, 2025	22.96	22.83	22.83	22.96	22.44	12,500
July 17, 2025	22.6	22.62	22.62	23.12	22.28	20,300
July 16, 2025	23.77	22.55	22.55	23.77	22.24	33,300
July 15, 2025	24.05	24.07	24.07	24.24	23.55	29,400
July 14, 2025	23.71	23.71	23.71	23.98	23.2	15,380
July 11, 2025	23.73	23.8	23.8	24.07	23.71	17,880
July 10, 2025	24.35	23.82	23.82	24.36	23.39	19,920
July 09, 2025	23.47	24.24	24.24	24.39	23.47	30,600
July 08, 2025	23.33	23.26	23.26	23.99	22.81	29,325
July 07, 2025	23.89	23.14	23.14	23.9	22.71	45,700
July 03, 2025	24.25	23.98	23.98	24.25	23.21	21,907
July 02, 2025	22.71	24.07	24.07	24.49	22.26	103,800
July 01, 2025	22.68	22.5	22.5	22.84	22.24	47,710
June 30, 2025	23.03	22.87	22.87	23.22	22.1	93,026
June 27, 2025	24.1	22.98	22.98	24.1	22.5	38,000
June 26, 2025	22.43	23.87	23.87	24.5	22.13	63,441
June 25, 2025	22.65	22.25	22.25	22.81	21.5	53,332
June 24, 2025	23.56	22	22	23.99	21.93	48,300
June 23, 2025	20.83	23.51	23.51	24.47	20.83	122,944
June 20, 2025	21.42	20.7	20.7	22.24	20.21	43,838
June 18, 2025	22.74	21.2	21.2	23.17	20.24	120,700
June 17, 2025	22.22	22.5	22.5	22.79	21.11	96,600
June 16, 2025	18.39	22.09	22.09	22.7	17.99	414,542
June 13, 2025	17	17.33	17.33	19.14	16.5	214,559
June 12, 2025	14.64	14.57	14.57	14.64	14.27	14,808
June 11, 2025	14.78	14.5	14.5	14.78	14.26	6,900
June 10, 2025	14.72	14.35	14.35	14.72	14.33	19,921
June 09, 2025	14.72	14.6	14.6	14.89	14.22	14,900
June 06, 2025	14.55	14.54	14.54	14.84	14.54	6,938
June 05, 2025	14.5	14.4	14.4	14.85	14.4	18,948
June 04, 2025	14.18	14.6	14.6	14.91	14.18	19,200
June 03, 2025	13.5	14.23	14.23	14.35	13.2	21,600
June 02, 2025	13.2	13.53	13.53	13.63	13.2	11,400
May 30, 2025	13.53	13.29	13.29	13.53	13.21	4,216
May 29, 2025	13.34	13.51	13.51	13.51	13.34	4,424
May 28, 2025	13.1	13.34	13.34	13.54	13.1	8,800
May 27, 2025	13.29	13.42	13.42	13.71	12.81	28,149
May 23, 2025	13.21	13.02	13.02	13.31	12.79	27,100
May 22, 2025	12.71	13.62	13.62	13.62	12.7	16,900
May 21, 2025	12.77	12.71	12.71	13.5	12.5	8,854

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