Perma-Pipe International Holdings Inc PPIH
NASDAQ · United States · Producer Manufacturing
$31.32+0.56 (+1.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.32 | +1.82% | $30.75 | $32.09 | $30.50 | 116.21K |
| 2026-09-30 | $30.76 | -1.44% | $31.25 | $31.31 | $30.66 | 43.80K |
| 2026-09-29 | $31.21 | -2.10% | $32.19 | $32.19 | $31.21 | 67.40K |
| 2026-09-28 | $31.88 | +0.44% | $31.74 | $32.10 | $31.66 | 55.20K |
| 2026-09-25 | $31.74 | +1.60% | $31.24 | $31.91 | $30.98 | 77.60K |
| 2026-09-24 | $31.24 | +1.30% | $30.57 | $31.33 | $30.57 | 54.10K |
| 2026-09-23 | $30.84 | +1.68% | $30.14 | $30.92 | $29.77 | 46.70K |
| 2026-09-22 | $30.33 | +0.30% | $30.46 | $30.83 | $29.86 | 76.80K |
| 2026-09-21 | $30.24 | -1.01% | $30.81 | $30.91 | $30.21 | 64.50K |
| 2026-09-18 | $30.55 | +1.13% | $30.21 | $31.15 | $30.04 | 194.20K |
| 2026-09-17 | $30.21 | -0.23% | $30.72 | $31.01 | $30.20 | 62.40K |
| 2026-09-16 | $30.28 | +1.85% | $30.07 | $30.43 | $29.86 | 63.10K |
| 2026-09-15 | $29.73 | -0.34% | $29.93 | $29.96 | $29.25 | 105.90K |
| 2026-09-14 | $29.83 | -3.49% | $30.33 | $31.10 | $29.74 | 112.10K |
| 2026-09-11 | $30.91 | +5.24% | $30.14 | $31.68 | $29.98 | 132.20K |
| 2026-09-10 | $29.37 | -0.61% | $29.55 | $30.48 | $28.78 | 116.80K |
| 2026-09-09 | $29.55 | +1.51% | $30.53 | $31.31 | $29.18 | 251.60K |
| 2026-09-08 | $29.11 | +2.57% | $28.33 | $29.84 | $28.19 | 184.00K |
| 2026-09-04 | $28.38 | +2.90% | $27.60 | $28.43 | $27.60 | 64.40K |
| 2026-09-03 | $27.58 | +1.14% | $27.44 | $28.03 | $27.40 | 61.30K |
| 2026-09-02 | $27.27 | +1.00% | $27.00 | $27.43 | $27.00 | 81.40K |
| 2026-09-01 | $27.00 | -1.57% | $27.20 | $27.52 | $26.77 | 65.80K |
| 2026-08-31 | $27.43 | +2.97% | $26.72 | $27.87 | $26.64 | 80.50K |
| 2026-08-28 | $26.64 | -2.13% | $27.19 | $27.73 | $26.24 | 65.10K |
| 2026-08-27 | $27.22 | +0.29% | $27.10 | $28.22 | $27.00 | 131.10K |
| 2026-08-26 | $27.14 | +1.92% | $26.78 | $27.50 | $26.62 | 60.60K |
| 2026-08-25 | $26.63 | +0.23% | $26.84 | $27.35 | $26.35 | 56.70K |
| 2026-08-24 | $26.57 | -3.77% | $27.62 | $27.62 | $26.25 | 89.20K |
| 2026-08-21 | $27.61 | +2.68% | $27.13 | $28.34 | $27.13 | 160.90K |
| 2026-08-20 | $26.89 | +1.47% | $26.20 | $26.96 | $25.79 | 121.90K |
| 2026-08-19 | $26.50 | +0.65% | $26.59 | $26.66 | $25.91 | 84.30K |
| 2026-08-18 | $26.33 | -1.05% | $26.35 | $26.47 | $25.89 | 74.20K |
| 2026-08-17 | $26.61 | -0.78% | $26.68 | $27.04 | $26.25 | 64.50K |
| 2026-08-14 | $26.82 | +0.98% | $26.58 | $27.39 | $26.50 | 67.30K |
| 2026-08-13 | $26.56 | -0.15% | $27.15 | $27.24 | $26.31 | 52.30K |
| 2026-08-12 | $26.60 | +1.45% | $26.55 | $26.88 | $26.31 | 74.00K |
| 2026-08-11 | $26.22 | +1.04% | $26.00 | $26.60 | $25.98 | 50.10K |
| 2026-08-10 | $25.95 | -1.89% | $26.41 | $26.41 | $25.79 | 44.70K |
| 2026-08-07 | $26.45 | +1.77% | $26.00 | $26.51 | $25.93 | 56.40K |
| 2026-08-06 | $25.99 | +0.74% | $25.82 | $26.49 | $25.40 | 62.80K |
| 2026-08-05 | $25.80 | +0.43% | $25.96 | $26.25 | $25.04 | 49.80K |
| 2026-08-04 | $25.69 | +4.18% | $25.00 | $25.79 | $24.63 | 94.00K |
| 2026-08-03 | $24.66 | +2.11% | $24.10 | $25.24 | $23.81 | 75.40K |
| 2026-07-31 | $24.15 | -0.45% | $24.26 | $24.80 | $24.00 | 63.90K |
| 2026-07-30 | $24.26 | +4.43% | $23.73 | $24.85 | $23.72 | 102.50K |
| 2026-07-29 | $23.23 | -8.58% | $25.37 | $25.41 | $23.04 | 157.30K |
| 2026-07-28 | $25.41 | -0.12% | $25.51 | $25.70 | $25.03 | 53.50K |
| 2026-07-27 | $25.44 | +1.31% | $25.59 | $26.30 | $25.10 | 67.90K |
| 2026-07-24 | $25.11 | -2.07% | $25.62 | $25.62 | $25.08 | 41.20K |
| 2026-07-23 | $25.64 | +1.26% | $25.02 | $25.65 | $25.00 | 46.70K |
| 2026-07-22 | $25.32 | -1.63% | $25.57 | $25.94 | $25.25 | 60.80K |
| 2026-07-21 | $25.74 | +3.08% | $25.24 | $26.09 | $25.00 | 51.10K |
| 2026-07-20 | $24.97 | -1.77% | $25.45 | $25.84 | $24.87 | 51.20K |
| 2026-07-17 | $25.42 | -0.51% | $25.03 | $26.00 | $24.64 | 68.00K |
| 2026-07-16 | $25.55 | +0.43% | $25.16 | $25.79 | $25.00 | 69.10K |
| 2026-07-15 | $25.44 | +1.19% | $25.00 | $25.51 | $24.84 | 88.00K |
| 2026-07-14 | $25.14 | +1.78% | $25.09 | $25.54 | $24.71 | 67.20K |
| 2026-07-13 | $24.70 | -1.52% | $25.48 | $25.52 | $24.57 | 82.10K |
| 2026-07-10 | $25.08 | -0.24% | $25.12 | $25.52 | $24.76 | 61.40K |
| 2026-07-09 | $25.14 | +2.78% | $24.64 | $25.45 | $24.64 | 51.40K |
| 2026-07-08 | $24.46 | -2.47% | $24.95 | $25.25 | $24.29 | 76.60K |
| 2026-07-07 | $25.08 | -1.92% | $25.41 | $25.41 | $24.67 | 125.40K |
| 2026-07-06 | $25.57 | +0.43% | $25.51 | $26.27 | $25.47 | 78.30K |
| 2026-07-02 | $25.46 | -2.38% | $26.35 | $27.45 | $25.26 | 94.50K |
| 2026-07-01 | $26.08 | -4.22% | $27.11 | $27.53 | $26.06 | 90.00K |
| 2026-06-30 | $27.23 | -0.33% | $27.50 | $27.77 | $27.11 | 180.40K |
| 2026-06-29 | $27.32 | -1.26% | $27.13 | $27.57 | $26.84 | 153.90K |
| 2026-06-26 | $27.67 | +1.36% | $27.07 | $28.13 | $26.85 | 1.03M |
| 2026-06-25 | $27.30 | -0.44% | $27.47 | $28.22 | $27.02 | 97.50K |
| 2026-06-24 | $27.42 | +1.22% | $27.28 | $27.69 | $26.66 | 102.30K |
| 2026-06-23 | $27.09 | -3.42% | $27.66 | $27.80 | $26.92 | 62.40K |
| 2026-06-22 | $28.05 | -3.44% | $29.03 | $29.03 | $27.91 | 135.90K |
| 2026-06-18 | $29.05 | +6.37% | $27.65 | $29.27 | $27.65 | 136.60K |
| 2026-06-17 | $27.31 | +2.21% | $26.62 | $27.95 | $26.53 | 116.30K |
| 2026-06-16 | $26.72 | -0.04% | $26.97 | $27.50 | $26.02 | 102.80K |
| 2026-06-15 | $26.73 | +5.40% | $26.80 | $27.62 | $26.33 | 155.70K |
| 2026-06-12 | $25.36 | -5.76% | $27.22 | $27.48 | $25.29 | 203.80K |
| 2026-06-11 | $26.91 | +4.91% | $25.62 | $27.11 | $25.42 | 291.70K |
| 2026-06-10 | $25.65 | +1.50% | $24.90 | $26.04 | $24.83 | 255.40K |
| 2026-06-09 | $25.27 | -19.19% | $28.97 | $28.97 | $24.30 | 730.90K |
| 2026-06-08 | $31.27 | +0.39% | $31.55 | $32.00 | $30.56 | 76.90K |
| 2026-06-05 | $31.15 | -4.59% | $32.65 | $32.77 | $30.99 | 56.10K |
| 2026-06-04 | $32.65 | +1.21% | $32.10 | $33.33 | $31.44 | 62.50K |
| 2026-06-03 | $32.26 | -1.10% | $32.70 | $33.35 | $31.00 | 88.60K |
| 2026-06-02 | $32.62 | +4.99% | $31.19 | $32.70 | $31.19 | 73.00K |
| 2026-06-01 | $31.07 | +1.24% | $30.46 | $31.42 | $30.05 | 77.50K |
| 2026-05-29 | $30.69 | -3.73% | $31.76 | $31.89 | $30.63 | 81.90K |
| 2026-05-28 | $31.88 | -0.96% | $32.20 | $32.25 | $31.26 | 70.50K |
| 2026-05-27 | $32.19 | -1.77% | $33.00 | $33.08 | $32.08 | 108.70K |
| 2026-05-26 | $32.77 | +4.90% | $32.10 | $32.95 | $32.01 | 92.50K |