Skip to main content
Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
27.87
-0.61 (-2.14%)
At close: Dec 5, 2025, 4:00 PM EST
27.50
-0.37 (-1.33%)
After-hours: Dec 5, 2025, 4:17 PM EST

PPIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.9228.9227.8527.8727.87-2.14%47,169
Dec 4, 202529.1529.4228.1228.4828.48-3.03%68,041
Dec 3, 202526.7529.8026.7529.3729.3714.77%171,147
Dec 2, 202525.1226.1025.1225.5925.592.81%47,038
Dec 1, 202525.2225.3624.7124.8924.89-3.15%35,206
Nov 28, 202525.8825.8825.3625.7025.700.67%24,657
Nov 26, 202525.3625.9025.0525.5325.532.04%57,077
Nov 25, 202524.7225.4124.5025.0225.022.21%35,177
Nov 24, 202524.2524.8023.6424.4824.481.87%60,243
Nov 21, 202524.0024.2323.1724.0324.034.39%139,257
Nov 20, 202524.1525.2223.0123.0223.02-1.24%85,755
Nov 19, 202523.4824.0023.2023.3123.31-0.47%49,440
Nov 18, 202523.5223.9323.0823.4223.42-0.76%51,817
Nov 17, 202524.0024.5523.4723.6023.60-2.64%66,146
Nov 14, 202525.1725.6024.1024.2424.24-7.66%123,148
Nov 13, 202527.3827.8026.0926.2526.25-4.04%131,709
Nov 12, 202527.3627.7526.7927.3627.36-0.35%72,024
Nov 11, 202527.8127.8326.6827.4527.45-1.79%61,400
Nov 10, 202528.5828.9427.5527.9527.950.54%88,666
Nov 7, 202527.5828.5327.1327.8027.80-0.25%73,200
Nov 6, 202528.0928.5327.0927.8727.87-1.17%96,217
Nov 5, 202527.8828.8926.9528.2028.202.14%70,457
Nov 4, 202527.5228.5226.3427.6127.61-1.11%61,620
Nov 3, 202527.6728.2026.7727.9227.920.72%74,781
Oct 31, 202527.0528.2127.0427.7227.721.65%70,434
Oct 30, 202528.1728.8226.2727.2727.27-3.33%50,592
Oct 29, 202528.0829.1327.6228.2128.210.75%71,551
Oct 28, 202528.4429.5527.6428.0028.00-1.53%38,529
Oct 27, 202529.0929.8927.6828.4428.44-1.16%60,882
Oct 24, 202529.0829.9428.7528.7728.770.88%74,476
Oct 23, 202527.3329.0927.2028.5228.524.72%144,840
Oct 22, 202527.0227.9426.2027.2427.240.24%98,057
Oct 21, 202526.2027.7525.4527.1727.173.68%103,825
Oct 20, 202524.7326.3124.7326.2126.216.09%105,733
Oct 17, 202525.0025.4324.3324.7024.70-1.79%78,686
Oct 16, 202526.5026.8725.1425.1525.15-5.09%98,267
Oct 15, 202525.9626.5825.6026.5026.504.00%72,343
Oct 14, 202525.2226.2324.0425.4825.48-1.55%124,908
Oct 13, 202526.4827.4725.5525.8825.883.00%144,864
Oct 10, 202526.9327.7525.0025.1325.13-6.67%310,389
Oct 9, 202524.5027.0524.2926.9226.9212.35%256,382
Oct 8, 202524.1024.3823.4023.9623.960.27%129,407
Oct 7, 202523.3523.9523.0523.9023.903.76%116,400
Oct 6, 202522.3923.1622.1323.0323.032.63%131,518
Oct 3, 202522.8023.7122.2922.4422.44-0.04%136,135
Oct 2, 202523.4623.4622.3022.4522.45-3.36%140,567
Oct 1, 202523.1523.4622.8923.2323.23-0.85%104,756
Sep 30, 202523.0723.9922.6023.4323.431.43%97,148
Sep 29, 202523.0823.9322.9623.1023.100.61%62,931
Sep 26, 202522.9123.9822.8122.9622.960.17%149,707
Sep 25, 202523.2325.0021.9622.9222.92-3.37%688,874
Sep 24, 202522.4425.0022.1023.7223.725.75%500,236
Sep 23, 202523.2023.4122.2322.4322.43-3.94%224,519
Sep 22, 202523.4723.8722.9623.3523.35-2.06%133,898
Sep 19, 202522.8024.2422.6023.8423.844.42%239,399
Sep 18, 202523.4823.9222.5922.8322.83-0.76%162,503
Sep 17, 202522.4323.7322.2423.0123.011.21%322,638
Sep 16, 202526.0126.0122.3622.7322.73-13.21%627,236
Sep 15, 202526.7628.0924.0526.1926.19-15.52%944,861
Sep 12, 202531.5931.7930.8531.0031.00-2.52%68,353
Sep 11, 202532.7932.7930.6931.8031.80-2.81%100,336
Sep 10, 202531.0033.0931.0032.7232.725.86%114,857
Sep 9, 202532.5032.8930.5030.9130.91-2.66%102,621
Sep 8, 202530.5632.0830.1831.7631.764.08%98,853
Sep 5, 202531.1731.6229.7630.5130.51-2.93%115,084
Sep 4, 202532.0032.4429.5931.4331.43-1.78%215,185
Sep 3, 202529.9132.0529.5032.0032.006.88%154,183
Sep 2, 202529.6629.9728.2629.9429.940.50%137,171
Aug 29, 202530.8530.8728.8129.7929.79-3.90%123,870
Aug 28, 202530.7531.8630.0831.0031.001.64%108,120
Aug 27, 202532.4332.7530.3030.5030.50-4.60%213,398
Aug 26, 202530.3532.9030.1731.9731.975.34%138,711
Aug 25, 202530.5031.5629.1230.3530.35-0.10%124,294
Aug 22, 202527.5030.7227.2430.3830.3810.88%211,622
Aug 21, 202526.8727.7126.6627.4027.401.11%39,858
Aug 20, 202527.5027.5026.2527.1027.10-2.13%79,835
Aug 19, 202527.5328.2526.9827.6927.691.91%98,142
Aug 18, 202527.0327.6926.6727.1727.17-0.37%106,850
Aug 15, 202527.0427.3726.1427.2727.270.85%41,909
Aug 14, 202527.2528.0926.7227.0427.04-0.59%95,345
Aug 13, 202527.0027.6226.1527.2027.202.64%127,159
Aug 12, 202525.4026.6025.3026.5026.505.49%125,257
Aug 11, 202526.6926.8025.0025.1225.12-4.38%105,203
Aug 8, 202525.5526.9225.5426.2726.276.96%155,717
Aug 7, 202525.4326.0024.2824.5624.56-3.12%89,840
Aug 6, 202525.9226.0524.6525.3525.350.92%104,181
Aug 5, 202525.0026.0523.7325.1225.121.54%170,828
Aug 4, 202521.5525.4121.5524.7424.7417.25%182,124
Aug 1, 202522.0822.0820.9221.1021.10-4.78%49,230
Jul 31, 202522.9823.0021.8222.1622.16-4.81%57,103
Jul 30, 202523.7424.0122.8623.2823.28-2.02%19,242
Jul 29, 202524.2424.2523.3623.7623.76-2.02%39,056
Jul 28, 202523.9024.3223.4724.2524.250.96%24,707
Jul 25, 202523.8324.7023.1724.0224.022.83%28,383
Jul 24, 202524.7724.7722.8423.3623.36-5.27%37,652
Jul 23, 202525.2025.6524.0224.6624.66-1.79%45,677
Jul 22, 202522.6725.2522.6725.1125.1110.23%209,318
Jul 21, 202522.8623.7122.6022.7822.78-0.22%55,370
Jul 18, 202522.9622.9622.4422.8322.830.93%12,500
Jul 17, 202522.6023.1222.2822.6222.620.31%20,297