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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$8.10$8.1019,200——
2016-12-29$7.95$7.954,200——
2016-12-28$7.95$7.953,900——
2016-12-27$8.20$8.203,300——
2016-12-23$7.85$7.859,800——
2016-12-22$7.85$7.853,200——
2016-12-21$7.80$7.807,100——
2016-12-20$7.70$7.704,600——
2016-12-19$7.65$7.651,100——
2016-12-16$7.65$7.652,500——
2016-12-15$7.80$7.801,800——
2016-12-14$7.90$7.901,800——
2016-12-13$7.70$7.7038,800——
2016-12-12$8.30$8.304,500——
2016-12-09$8.20$8.2011,500——
2016-12-08$8.20$8.206,900——
2016-12-07$8.35$8.352,200——
2016-12-06$8.20$8.204,800——
2016-12-05$8.30$8.301,600——
2016-12-02$8.21$8.2114,400——
2016-12-01$8.25$8.252,300——
2016-11-30$8.25$8.251,900——
2016-11-29$8.30$8.3011,200——
2016-11-28$8.30$8.306,900——
2016-11-25$8.35$8.35500——
2016-11-23$8.50$8.504,000——
2016-11-22$8.40$8.403,500——
2016-11-21$8.55$8.5511,700——
2016-11-18$8.75$8.7529,300——
2016-11-17$8.55$8.559,100——
2016-11-16$8.45$8.454,800——
2016-11-15$8.50$8.5025,600——
2016-11-14$8.35$8.3510,200——
2016-11-11$8.45$8.4516,300——
2016-11-10$8.30$8.3036,800——
2016-11-09$8.00$8.002,000——
2016-11-08$8.04$8.048,300——
2016-11-07$7.95$7.952,900——
2016-11-04$7.90$7.904,800——
2016-11-03$7.93$7.931,600——
2016-11-02$7.90$7.903,600——
2016-11-01$7.90$7.905,900——
2016-10-31$8.00$8.0012,200——
2016-10-28$8.05$8.0512,300——
2016-10-27$8.05$8.0520,900——
2016-10-26$8.15$8.1515,500——
2016-10-25$8.10$8.101,100——
2016-10-24$8.10$8.106,100——
2016-10-21$8.10$8.1020,600——
2016-10-20$8.00$8.0036,400——
2016-10-19$7.90$7.9033,100——
2016-10-18$7.90$7.908,200——
2016-10-17$8.00$8.0037,900——
2016-10-14$7.91$7.9128,600——
2016-10-13$7.69$7.69800——
2016-10-12$7.77$7.777,500——
2016-10-11$7.64$7.643,500——
2016-10-10$7.79$7.798,700——
2016-10-07$7.72$7.72900——
2016-10-06$7.55$7.553,600——
2016-10-05$7.66$7.66300——
2016-10-04$7.62$7.621,000——
2016-10-03$7.59$7.59600——
2016-09-30$7.66$7.661,500——
2016-09-29$7.70$7.702,900——
2016-09-28$7.61$7.611,100——
2016-09-27$7.61$7.610——
2016-09-26$7.61$7.611,400——
2016-09-23$7.69$7.69400——
2016-09-22$7.60$7.602,300——
2016-09-21$7.69$7.694,500——
2016-09-20$7.63$7.632,200——
2016-09-19$7.75$7.755,000——
2016-09-16$7.60$7.6016,100——
2016-09-15$7.74$7.746,600——
2016-09-14$7.74$7.74900——
2016-09-13$7.67$7.6711,500——
2016-09-12$7.80$7.805,300——
2016-09-09$7.74$7.746,400——
2016-09-08$7.77$7.773,900——
2016-09-07$7.69$7.693,800——
2016-09-06$7.73$7.734,200——
2016-09-02$7.49$7.498,600——
2016-09-01$7.50$7.501,800——
2016-08-31$7.59$7.592,000——
2016-08-30$7.75$7.751,500——
2016-08-29$7.58$7.58600——
2016-08-26$7.54$7.545,500——
2016-08-25$7.42$7.424,300——
2016-08-24$7.44$7.445,400——
2016-08-23$7.45$7.454,000——
2016-08-22$7.50$7.504,500——
2016-08-19$7.70$7.703,000——
2016-08-18$7.63$7.6310,000——
2016-08-17$7.89$7.892,500——
2016-08-16$7.76$7.76800——
2016-08-15$7.69$7.697,000——
2016-08-12$8.04$8.040——
2016-08-11$8.04$8.04700——
2016-08-10$7.86$7.8615,100——
2016-08-09$7.98$7.987,800——
2016-08-08$8.05$8.0526,600——
2016-08-05$7.75$7.751,300——
2016-08-04$7.76$7.76300——
2016-08-03$7.79$7.797,000——
2016-08-02$7.61$7.611,000——
2016-08-01$7.75$7.754,500——
2016-07-29$7.65$7.65500——
2016-07-28$7.53$7.5312,000——
2016-07-27$7.55$7.5547,200——
2016-07-26$7.48$7.4813,800——
2016-07-25$7.78$7.781,600——
2016-07-22$7.76$7.761,700——
2016-07-21$7.82$7.821,900——
2016-07-20$7.66$7.668,600——
2016-07-19$7.74$7.745,100——
2016-07-18$7.74$7.741,900——
2016-07-15$7.75$7.754,600——
2016-07-14$7.71$7.715,800——
2016-07-13$7.59$7.592,800——
2016-07-12$7.54$7.5419,200——
2016-07-11$7.54$7.545,400——
2016-07-08$7.50$7.5064,200——
2016-07-07$7.34$7.341,700——
2016-07-06$7.30$7.305,400——
2016-07-05$7.39$7.395,500——
2016-07-01$7.48$7.487,400——
2016-06-30$7.46$7.4615,000——
2016-06-29$7.21$7.218,500——
2016-06-28$7.12$7.126,000——
2016-06-27$7.09$7.098,900——
2016-06-24$7.46$7.4610,100——
2016-06-23$7.49$7.495,700——
2016-06-22$7.49$7.4914,600——
2016-06-21$7.49$7.4915,500——
2016-06-20$7.18$7.1833,000——
2016-06-17$7.60$7.6011,900——
2016-06-16$7.26$7.262,600——
2016-06-15$7.83$7.83200,600——
2016-06-14$7.33$7.3328,400——
2016-06-13$7.10$7.1065,800——
2016-06-10$7.76$7.76100——
2016-06-09$7.76$7.768,300——
2016-06-08$7.90$7.90400——
2016-06-07$7.81$7.811,100——
2016-06-06$7.89$7.893,800——
2016-06-03$7.87$7.878,900——
2016-06-02$7.76$7.765,000——
2016-06-01$7.80$7.803,600——
2016-05-31$7.90$7.9011,800——
2016-05-27$7.88$7.883,000——
2016-05-26$7.79$7.796,900——
2016-05-25$7.82$7.825,400——
2016-05-24$7.52$7.526,500——
2016-05-23$7.49$7.4911,200——
2016-05-20$7.00$7.0020,900——
2016-05-19$6.85$6.854,600——
2016-05-18$6.91$6.914,200——
2016-05-17$7.00$7.0042,400——
2016-05-16$6.90$6.903,700——
2016-05-13$6.78$6.7883,200——
2016-05-12$6.75$6.7512,000——
2016-05-11$6.86$6.866,600——
2016-05-10$6.71$6.715,500——
2016-05-09$6.70$6.7024,700——
2016-05-06$6.97$6.976,400——
2016-05-05$6.99$6.9913,800——
2016-05-04$6.90$6.9017,000——
2016-05-03$6.74$6.744,100——
2016-05-02$6.77$6.7728,900——
2016-04-29$6.98$6.9897,900——
2016-04-28$7.00$7.004,000——
2016-04-27$7.01$7.014,300——
2016-04-26$7.08$7.085,800——
2016-04-25$7.04$7.0414,600——
2016-04-22$7.01$7.019,100——
2016-04-21$7.09$7.095,000——
2016-04-20$7.09$7.0938,500——
2016-04-19$7.18$7.1811,200——
2016-04-18$7.10$7.105,200——
2016-04-15$7.12$7.121,100——
2016-04-14$7.14$7.145,300——
2016-04-13$7.32$7.3212,300——
2016-04-12$7.15$7.15700——
2016-04-11$7.19$7.193,200——
2016-04-08$7.06$7.064,000——
2016-04-07$7.09$7.092,500——
2016-04-06$7.19$7.194,400——
2016-04-05$7.21$7.212,200——
2016-04-04$7.10$7.108,600——
2016-04-01$7.09$7.0938,700——
2016-03-31$7.00$7.008,100——
2016-03-30$7.19$7.1920,700——
2016-03-29$7.11$7.1111,700——
2016-03-28$7.08$7.0817,200——
2016-03-24$7.11$7.115,300——
2016-03-23$7.13$7.138,500——
2016-03-22$7.25$7.2514,500——
2016-03-21$7.22$7.2245,500——
2016-03-18$7.49$7.4915,400——
2016-03-17$7.74$7.7434,800——
2016-03-16$7.19$7.197,300——
2016-03-15$7.26$7.265,000——
2016-03-14$7.22$7.221,900——
2016-03-11$7.35$7.353,300——
2016-03-10$7.22$7.2214,500——
2016-03-09$7.33$7.335,700——
2016-03-08$7.11$7.112,800——
2016-03-07$7.33$7.3321,700——
2016-03-04$7.23$7.2356,400——
2016-03-03$7.28$7.2810,700——
2016-03-02$7.31$7.312,200——
2016-03-01$7.30$7.3038,600——
2016-02-29$7.13$7.1318,100——
2016-02-26$7.39$7.3937,300——
2016-02-25$7.33$7.337,300——
2016-02-24$7.35$7.3546,700——
2016-02-23$7.33$7.3315,000——
2016-02-22$7.38$7.3815,800——
2016-02-19$7.01$7.015,800——
2016-02-18$7.10$7.107,400——
2016-02-17$7.00$7.008,500——
2016-02-16$7.10$7.10500——
2016-02-12$7.08$7.082,900——
2016-02-11$7.11$7.112,900——
2016-02-10$7.30$7.308,400——
2016-02-09$7.07$7.077,100——
2016-02-08$7.28$7.284,900——
2016-02-05$7.50$7.506,900——
2016-02-04$7.60$7.605,400——
2016-02-03$7.54$7.547,800——
2016-02-02$7.50$7.5032,400——
2016-02-01$7.42$7.4268,600——
2016-01-29$6.40$6.4011,800——
2016-01-28$6.18$6.188,000——
2016-01-27$6.31$6.3113,100——
2016-01-26$6.38$6.388,700——
2016-01-25$6.53$6.538,400——
2016-01-22$6.70$6.7027,100——
2016-01-21$5.93$5.9322,500——
2016-01-20$6.27$6.2711,600——
2016-01-19$6.15$6.1514,000——
2016-01-15$6.41$6.415,700——
2016-01-14$6.47$6.476,000——
2016-01-13$6.39$6.3915,000——
2016-01-12$6.51$6.514,600——
2016-01-11$6.57$6.5716,900——
2016-01-08$6.42$6.4210,000——
2016-01-07$6.48$6.4814,400——
2016-01-06$6.88$6.8860,300——
2016-01-05$6.69$6.699,800——
2016-01-04$6.51$6.514,900——