NASDAQ:PPIH | Historical Stock Price | Perma-Pipe International Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.54$2.88$5.38$10.06$18.81$35.181989-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$11.10$11.10126,300——
2004-12-30$10.53$10.5358,100——
2004-12-29$10.91$10.9197,100——
2004-12-28$11.20$11.20367,600——
2004-12-27$9.62$9.62116,900——
2004-12-23$8.75$8.7546,600——
2004-12-22$8.80$8.8032,900——
2004-12-21$8.95$8.9553,900——
2004-12-20$9.02$9.02165,000——
2004-12-17$8.80$8.80210,800——
2004-12-16$9.08$9.08361,000——
2004-12-15$7.11$7.1118,400——
2004-12-14$7.31$7.3121,300——
2004-12-13$7.00$7.0010,600——
2004-12-10$6.92$6.926,300——
2004-12-09$6.95$6.9515,600——
2004-12-08$6.96$6.9641,400——
2004-12-07$6.50$6.5071,900——
2004-12-06$7.42$7.4291,000——
2004-12-03$7.45$7.4521,900——
2004-12-02$7.48$7.4826,200——
2004-12-01$7.46$7.4636,000——
2004-11-30$7.00$7.008,000——
2004-11-29$7.03$7.0323,000——
2004-11-26$7.06$7.0617,300——
2004-11-24$7.26$7.2610,500——
2004-11-23$7.14$7.1410,800——
2004-11-22$7.02$7.0266,900——
2004-11-19$6.86$6.8620,900——
2004-11-18$6.83$6.8369,200——
2004-11-17$6.50$6.5095,500——
2004-11-16$7.58$7.5819,000——
2004-11-15$7.51$7.5118,100——
2004-11-12$7.60$7.6050,400——
2004-11-11$7.50$7.5055,900——
2004-11-10$7.91$7.9135,200——
2004-11-09$8.02$8.0278,900——
2004-11-08$7.67$7.67225,500——
2004-11-05$7.58$7.58230,800——
2004-11-04$6.38$6.3826,800——
2004-11-03$6.34$6.3415,800——
2004-11-02$5.85$5.8540,700——
2004-11-01$6.10$6.1018,000——
2004-10-29$6.40$6.4040,000——
2004-10-28$6.22$6.2240,000——
2004-10-27$5.97$5.9733,200——
2004-10-26$5.85$5.857,200——
2004-10-25$5.65$5.654,800——
2004-10-22$5.63$5.6323,600——
2004-10-21$5.65$5.6534,000——
2004-10-20$5.87$5.8720,400——
2004-10-19$5.77$5.77113,600——
2004-10-18$5.91$5.9136,600——
2004-10-15$5.84$5.8412,800——
2004-10-14$6.05$6.0527,000——
2004-10-13$6.06$6.0622,100——
2004-10-12$6.24$6.244,900——
2004-10-11$6.22$6.2231,600——
2004-10-08$6.23$6.2331,900——
2004-10-07$6.52$6.5247,300——
2004-10-06$6.14$6.1454,400——
2004-10-05$5.76$5.7654,800——
2004-10-04$5.86$5.8643,400——
2004-10-01$5.76$5.7654,000——
2004-09-30$5.34$5.34117,800——
2004-09-29$6.13$6.1370,600——
2004-09-28$5.80$5.8035,900——
2004-09-27$6.04$6.04143,000——
2004-09-24$6.35$6.3543,300——
2004-09-23$6.10$6.1044,100——
2004-09-22$6.45$6.4588,400——
2004-09-21$6.51$6.51162,900——
2004-09-20$6.67$6.67339,300——
2004-09-17$5.60$5.60142,500——
2004-09-16$5.90$5.90788,800——
2004-09-15$5.15$5.15373,200——
2004-09-14$4.21$4.2120,400——
2004-09-13$4.00$4.0028,800——
2004-09-10$3.90$3.9014,300——
2004-09-09$3.75$3.754,600——
2004-09-08$3.75$3.752,100——
2004-09-07$3.79$3.79800——
2004-09-03$3.70$3.702,000——
2004-09-02$3.71$3.7130,100——
2004-09-01$3.66$3.660——
2004-08-31$3.66$3.661,500——
2004-08-30$3.68$3.681,600——
2004-08-27$3.68$3.683,000——
2004-08-26$3.60$3.601,500——
2004-08-25$3.60$3.601,400——
2004-08-24$3.50$3.503,200——
2004-08-23$3.56$3.563,000——
2004-08-20$3.45$3.450——
2004-08-19$3.45$3.45900——
2004-08-18$3.48$3.48200——
2004-08-17$3.41$3.410——
2004-08-16$3.41$3.413,700——
2004-08-13$3.35$3.351,200——
2004-08-12$3.28$3.28200——
2004-08-11$3.35$3.355,000——
2004-08-10$3.45$3.451,100——
2004-08-09$3.38$3.382,100——
2004-08-06$3.40$3.401,600——
2004-08-05$3.59$3.590——
2004-08-04$3.59$3.59300——
2004-08-03$3.55$3.557,300——
2004-08-02$3.49$3.497,500——
2004-07-30$3.39$3.391,000——
2004-07-29$3.35$3.353,700——
2004-07-28$3.33$3.33600——
2004-07-27$3.34$3.344,000——
2004-07-26$3.26$3.261,500——
2004-07-23$3.30$3.302,000——
2004-07-22$3.35$3.355,100——
2004-07-21$3.30$3.302,200——
2004-07-20$3.32$3.320——
2004-07-19$3.32$3.32900——
2004-07-16$3.35$3.35200——
2004-07-15$3.35$3.351,900——
2004-07-14$3.35$3.35500——
2004-07-13$3.36$3.362,500——
2004-07-12$3.34$3.34800——
2004-07-09$3.36$3.361,300——
2004-07-08$3.31$3.31600——
2004-07-07$3.25$3.251,200——
2004-07-06$3.21$3.211,900——
2004-07-02$3.37$3.370——
2004-07-01$3.37$3.37200——
2004-06-30$3.36$3.360——
2004-06-29$3.36$3.36200——
2004-06-28$3.36$3.360——
2004-06-25$3.36$3.36700——
2004-06-24$3.33$3.337,500——
2004-06-23$3.30$3.302,600——
2004-06-22$3.30$3.303,100——
2004-06-21$3.23$3.234,200——
2004-06-18$3.14$3.141,800——
2004-06-17$3.29$3.297,500——
2004-06-16$3.25$3.258,400——
2004-06-15$3.12$3.122,000——
2004-06-14$3.12$3.120——
2004-06-10$3.12$3.120——
2004-06-09$3.12$3.121,600——
2004-06-08$3.12$3.122,000——
2004-06-07$3.14$3.146,800——
2004-06-04$3.03$3.035,800——
2004-06-03$3.09$3.094,800——
2004-06-02$2.93$2.931,000——
2004-06-01$2.91$2.910——
2004-05-28$2.91$2.910——
2004-05-27$2.91$2.910——
2004-05-26$2.91$2.910——
2004-05-25$2.91$2.912,800——
2004-05-24$2.96$2.960——
2004-05-21$2.96$2.962,000——
2004-05-20$2.86$2.861,000——
2004-05-19$2.95$2.953,000——
2004-05-18$2.81$2.812,800——
2004-05-17$2.84$2.843,600——
2004-05-14$2.83$2.830——
2004-05-13$2.83$2.831,700——
2004-05-12$2.83$2.83100——
2004-05-11$2.91$2.911,400——
2004-05-10$2.80$2.801,300——
2004-05-07$2.90$2.900——
2004-05-06$2.90$2.901,000——
2004-05-05$2.89$2.890——
2004-05-04$2.89$2.892,300——
2004-05-03$2.99$2.991,500——
2004-04-30$2.89$2.896,100——
2004-04-29$3.02$3.02900——
2004-04-28$2.87$2.87200——
2004-04-27$2.87$2.87800——
2004-04-26$2.89$2.892,800——
2004-04-23$2.98$2.981,400——
2004-04-22$2.95$2.9528,800——
2004-04-21$3.00$3.002,100——
2004-04-20$3.13$3.13400——
2004-04-19$3.12$3.12500——
2004-04-16$3.06$3.06600——
2004-04-15$3.08$3.080——
2004-04-14$3.08$3.080——
2004-04-13$3.08$3.081,200——
2004-04-12$2.98$2.984,300——
2004-04-08$3.03$3.032,200——
2004-04-07$3.04$3.04400——
2004-04-06$2.98$2.981,500——
2004-04-05$3.12$3.12800——
2004-04-02$3.16$3.168,500——
2004-04-01$3.07$3.072,100——
2004-03-31$3.14$3.143,600——
2004-03-30$3.11$3.115,000——
2004-03-29$3.01$3.013,400——
2004-03-26$3.00$3.000——
2004-03-25$3.00$3.00900——
2004-03-24$2.87$2.874,700——
2004-03-23$2.90$2.907,300——
2004-03-22$2.90$2.90600——
2004-03-19$2.89$2.895,900——
2004-03-18$2.86$2.867,000——
2004-03-17$2.93$2.934,000——
2004-03-16$2.80$2.800——
2004-03-15$2.80$2.801,500——
2004-03-12$2.75$2.75300——
2004-03-11$2.72$2.72300——
2004-03-10$2.75$2.75600——
2004-03-09$2.75$2.756,200——
2004-03-08$2.85$2.850——
2004-03-05$2.85$2.852,200——
2004-03-04$2.90$2.901,000——
2004-03-03$2.90$2.900——
2004-03-02$2.90$2.90700——
2004-03-01$2.65$2.650——
2004-02-27$2.65$2.650——
2004-02-26$2.65$2.650——
2004-02-25$2.65$2.6516,300——
2004-02-24$2.77$2.7719,200——
2004-02-23$2.94$2.947,600——
2004-02-20$2.70$2.7010,000——
2004-02-19$2.72$2.722,800——
2004-02-18$2.80$2.800——
2004-02-17$2.80$2.802,300——
2004-02-13$2.78$2.782,600——
2004-02-12$2.80$2.802,300——
2004-02-11$2.82$2.821,100——
2004-02-10$2.91$2.91500——
2004-02-09$2.91$2.9110,700——
2004-02-06$2.97$2.975,100——
2004-02-05$2.99$2.995,900——
2004-02-04$3.20$3.2017,700——
2004-02-03$3.11$3.1121,900——
2004-02-02$2.50$2.503,000——
2004-01-30$2.46$2.461,800——
2004-01-29$2.40$2.400——
2004-01-28$2.40$2.400——
2004-01-27$2.40$2.40600——
2004-01-26$2.46$2.460——
2004-01-23$2.46$2.461,300——
2004-01-22$2.40$2.400——
2004-01-21$2.40$2.401,000——
2004-01-20$2.42$2.421,000——
2004-01-16$2.39$2.390——
2004-01-15$2.39$2.390——
2004-01-14$2.39$2.390——
2004-01-13$2.39$2.390——
2004-01-12$2.39$2.391,000——
2004-01-09$2.45$2.450——
2004-01-08$2.45$2.450——
2004-01-07$2.45$2.453,000——
2004-01-06$2.64$2.64900——
2004-01-05$2.40$2.401,700——
2004-01-02$2.39$2.391,100——