Perma-Pipe International Holdings, Inc.PPIHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.15 | $30.75 | $28.89 | $29.74 | 69,300 |
| 1/30/2026 | $28.97 | $29.96 | $28.65 | $28.88 | 86,241 |
| 1/29/2026 | $29.05 | $30.00 | $28.61 | $29.43 | 74,500 |
| 1/28/2026 | $29.98 | $30.24 | $28.71 | $28.88 | 79,316 |
| 1/27/2026 | $30.24 | $30.40 | $29.75 | $30.10 | 68,937 |
| 1/26/2026 | $29.78 | $31.03 | $29.78 | $30.33 | 107,400 |
| 1/23/2026 | $30.60 | $31.08 | $29.74 | $29.81 | 80,731 |
| 1/22/2026 | $30.65 | $31.21 | $30.50 | $30.50 | 99,847 |
| 1/21/2026 | $30.65 | $31.37 | $29.55 | $30.29 | 111,100 |
| 1/20/2026 | $31.51 | $31.96 | $29.83 | $30.17 | 150,800 |
| 1/16/2026 | $31.68 | $32.72 | $31.68 | $32.50 | 162,300 |
| 1/15/2026 | $31.77 | $32.25 | $31.43 | $31.82 | 94,800 |
| 1/14/2026 | $32.50 | $32.50 | $31.15 | $31.43 | 78,900 |
| 1/13/2026 | $32.61 | $33.46 | $32.00 | $32.54 | 138,418 |
| 1/12/2026 | $32.27 | $33.00 | $31.69 | $32.14 | 134,700 |
| 1/9/2026 | $32.45 | $32.70 | $31.48 | $32.32 | 79,935 |
| 1/8/2026 | $31.40 | $32.23 | $30.83 | $32.21 | 80,530 |
| 1/7/2026 | $31.73 | $32.17 | $31.10 | $31.35 | 66,646 |
| 1/6/2026 | $32.34 | $32.90 | $29.66 | $31.61 | 142,500 |
| 1/5/2026 | $31.65 | $34.24 | $31.55 | $32.17 | 186,107 |
| 1/2/2026 | $30.55 | $31.74 | $29.86 | $30.57 | 74,135 |
| 12/31/2025 | $31.11 | $31.11 | $30.14 | $30.36 | 171,800 |
| 12/30/2025 | $32.10 | $32.43 | $30.82 | $30.99 | 78,800 |
| 12/29/2025 | $32.54 | $32.97 | $31.96 | $32.23 | 81,241 |
| 12/26/2025 | $32.68 | $33.77 | $32.08 | $32.98 | 142,516 |
| 12/24/2025 | $32.19 | $33.37 | $31.81 | $32.64 | 96,000 |
| 12/23/2025 | $32.16 | $32.92 | $31.86 | $32.05 | 69,300 |
| 12/22/2025 | $31.99 | $33.21 | $31.82 | $32.40 | 108,131 |
| 12/19/2025 | $32.32 | $33.48 | $31.95 | $32.24 | 97,319 |
| 12/18/2025 | $32.45 | $33.64 | $32.04 | $32.25 | 139,033 |
| 12/17/2025 | $32.56 | $33.45 | $31.91 | $32.19 | 100,900 |
| 12/16/2025 | $31.89 | $32.81 | $31.38 | $32.33 | 106,807 |
| 12/15/2025 | $32.95 | $33.65 | $31.46 | $32.38 | 93,318 |
| 12/12/2025 | $33.00 | $36.48 | $31.29 | $32.59 | 286,206 |
| 12/11/2025 | $28.56 | $29.63 | $27.63 | $29.29 | 52,833 |
| 12/10/2025 | $28.13 | $28.87 | $27.99 | $28.57 | 70,600 |
| 12/9/2025 | $27.47 | $28.90 | $27.45 | $28.51 | 57,200 |
| 12/8/2025 | $27.99 | $28.38 | $27.53 | $27.76 | 45,000 |
| 12/5/2025 | $28.92 | $28.92 | $27.85 | $27.87 | 47,700 |
| 12/4/2025 | $29.15 | $29.42 | $28.12 | $28.48 | 68,068 |
| 12/3/2025 | $26.75 | $29.80 | $26.75 | $29.37 | 171,200 |
| 12/2/2025 | $25.12 | $26.10 | $25.12 | $25.59 | 47,039 |
| 12/1/2025 | $25.22 | $25.36 | $24.71 | $24.89 | 35,206 |
| 11/28/2025 | $25.88 | $25.88 | $25.36 | $25.70 | 24,700 |
| 11/26/2025 | $25.36 | $25.90 | $25.05 | $25.53 | 57,720 |
| 11/25/2025 | $24.72 | $25.41 | $24.50 | $25.02 | 35,328 |
| 11/24/2025 | $24.25 | $24.80 | $23.64 | $24.48 | 61,500 |
| 11/21/2025 | $24.00 | $24.23 | $23.17 | $24.03 | 141,300 |
| 11/20/2025 | $24.15 | $25.22 | $23.01 | $23.02 | 85,800 |
| 11/19/2025 | $23.48 | $24.00 | $23.20 | $23.31 | 49,440 |
| 11/18/2025 | $23.52 | $23.93 | $23.08 | $23.42 | 51,817 |
| 11/17/2025 | $24.00 | $24.55 | $23.47 | $23.60 | 66,146 |
| 11/14/2025 | $25.17 | $25.60 | $24.10 | $24.24 | 123,148 |
| 11/13/2025 | $27.38 | $27.80 | $26.09 | $26.25 | 131,709 |
| 11/12/2025 | $27.36 | $27.75 | $26.79 | $27.36 | 72,024 |
| 11/11/2025 | $27.81 | $27.83 | $26.68 | $27.45 | 61,400 |
| 11/10/2025 | $28.58 | $28.94 | $27.55 | $27.95 | 88,666 |
| 11/7/2025 | $27.58 | $28.53 | $27.13 | $27.80 | 73,200 |
| 11/6/2025 | $28.09 | $28.53 | $27.09 | $27.87 | 96,217 |
| 11/5/2025 | $27.88 | $28.89 | $26.95 | $28.20 | 70,457 |