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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.09$6.097,800——
2020-12-30$6.15$6.155,900——
2020-12-29$6.09$6.094,500——
2020-12-28$6.11$6.113,300——
2020-12-24$6.10$6.103,000——
2020-12-23$6.09$6.092,000——
2020-12-22$6.16$6.163,900——
2020-12-21$6.00$6.0018,300——
2020-12-18$5.91$5.9124,200——
2020-12-17$6.03$6.0315,000——
2020-12-16$5.82$5.829,400——
2020-12-15$6.05$6.053,800——
2020-12-14$5.99$5.996,300——
2020-12-11$6.05$6.059,200——
2020-12-10$5.97$5.9717,500——
2020-12-09$6.00$6.0052,600——
2020-12-08$5.82$5.8223,600——
2020-12-07$6.20$6.20267,100——
2020-12-04$5.67$5.671,700——
2020-12-03$5.61$5.611,400——
2020-12-02$5.71$5.713,300——
2020-12-01$5.77$5.776,600——
2020-11-30$5.78$5.7824,500——
2020-11-27$5.43$5.431,900——
2020-11-25$5.37$5.377,300——
2020-11-24$5.38$5.3820,300——
2020-11-23$5.40$5.4022,200——
2020-11-20$5.40$5.406,600——
2020-11-19$5.37$5.375,100——
2020-11-18$5.40$5.40300——
2020-11-17$5.44$5.444,200——
2020-11-16$5.41$5.412,700——
2020-11-13$5.38$5.385,600——
2020-11-12$5.39$5.393,200——
2020-11-11$5.53$5.53300——
2020-11-10$5.46$5.46900——
2020-11-09$5.51$5.5112,200——
2020-11-06$5.52$5.52300——
2020-11-05$5.51$5.51500——
2020-11-04$5.43$5.43700——
2020-11-03$5.45$5.455,800——
2020-11-02$5.37$5.3725,300——
2020-10-30$5.54$5.54200——
2020-10-29$5.52$5.5214,700——
2020-10-28$5.50$5.5016,400——
2020-10-27$5.43$5.435,100——
2020-10-26$5.66$5.660——
2020-10-23$5.66$5.663,900——
2020-10-22$5.68$5.684,200——
2020-10-21$5.50$5.501,900——
2020-10-20$5.71$5.7111,700——
2020-10-19$5.79$5.79300——
2020-10-16$5.75$5.755,400——
2020-10-15$5.60$5.602,700——
2020-10-14$5.80$5.802,300——
2020-10-13$5.76$5.765,200——
2020-10-12$5.90$5.900——
2020-10-09$5.90$5.901,100——
2020-10-08$5.88$5.888,300——
2020-10-07$5.85$5.857,700——
2020-10-06$5.80$5.802,000——
2020-10-05$5.85$5.8521,000——
2020-10-02$5.85$5.852,200——
2020-10-01$5.81$5.817,700——
2020-09-30$5.65$5.654,100——
2020-09-29$5.80$5.805,300——
2020-09-28$5.79$5.798,900——
2020-09-25$5.39$5.396,800——
2020-09-24$5.35$5.354,900——
2020-09-23$5.25$5.2517,700——
2020-09-22$5.57$5.573,500——
2020-09-21$5.64$5.646,800——
2020-09-18$5.39$5.3911,300——
2020-09-17$5.80$5.804,300——
2020-09-16$5.80$5.802,000——
2020-09-15$5.67$5.672,300——
2020-09-14$5.68$5.682,500——
2020-09-11$5.69$5.697,500——
2020-09-10$5.26$5.263,800——
2020-09-09$5.38$5.384,000——
2020-09-08$5.47$5.472,400——
2020-09-04$5.45$5.453,100——
2020-09-03$5.43$5.439,400——
2020-09-02$5.52$5.5223,300——
2020-09-01$5.46$5.465,900——
2020-08-31$5.49$5.4914,600——
2020-08-28$5.67$5.672,900——
2020-08-27$5.68$5.685,000——
2020-08-26$5.70$5.708,500——
2020-08-25$5.70$5.706,400——
2020-08-24$5.89$5.891,600——
2020-08-21$5.91$5.916,500——
2020-08-20$5.75$5.7527,900——
2020-08-19$6.17$6.1715,500——
2020-08-18$6.10$6.105,500——
2020-08-17$6.00$6.006,900——
2020-08-14$5.96$5.9626,600——
2020-08-13$5.84$5.843,200——
2020-08-12$5.85$5.8514,100——
2020-08-11$5.97$5.973,500——
2020-08-10$6.16$6.169,500——
2020-08-07$5.95$5.956,900——
2020-08-06$5.83$5.8312,000——
2020-08-05$5.83$5.8313,300——
2020-08-04$5.92$5.9212,200——
2020-08-03$5.99$5.994,500——
2020-07-31$5.91$5.9112,200——
2020-07-30$6.24$6.243,400——
2020-07-29$6.08$6.084,900——
2020-07-28$5.92$5.927,500——
2020-07-27$5.91$5.919,600——
2020-07-24$5.79$5.7959,800——
2020-07-23$5.78$5.7829,500——
2020-07-22$5.91$5.914,500——
2020-07-21$5.83$5.836,100——
2020-07-20$6.00$6.009,900——
2020-07-17$5.85$5.85200——
2020-07-16$5.50$5.503,400——
2020-07-15$5.68$5.68800——
2020-07-14$5.65$5.653,000——
2020-07-13$5.92$5.921,700——
2020-07-10$6.00$6.006,900——
2020-07-09$5.70$5.704,400——
2020-07-08$5.69$5.692,300——
2020-07-07$5.79$5.797,500——
2020-07-06$5.98$5.982,500——
2020-07-02$5.98$5.983,800——
2020-07-01$5.96$5.965,500——
2020-06-30$5.61$5.613,300——
2020-06-29$5.99$5.993,800——
2020-06-26$6.00$6.0011,900——
2020-06-25$5.77$5.771,300——
2020-06-24$5.75$5.753,800——
2020-06-23$5.70$5.706,100——
2020-06-22$5.51$5.511,100——
2020-06-19$5.67$5.674,600——
2020-06-18$5.37$5.374,300——
2020-06-17$5.30$5.3014,400——
2020-06-16$5.30$5.307,300——
2020-06-15$5.75$5.751,900——
2020-06-12$5.80$5.804,900——
2020-06-11$5.88$5.882,500——
2020-06-10$6.09$6.096,900——
2020-06-09$6.09$6.093,700——
2020-06-08$6.06$6.0618,200——
2020-06-05$6.29$6.2921,800——
2020-06-04$6.06$6.0612,200——
2020-06-03$5.63$5.636,600——
2020-06-02$5.63$5.632,900——
2020-06-01$5.50$5.5014,300——
2020-05-29$5.45$5.4510,500——
2020-05-28$5.21$5.218,000——
2020-05-27$5.20$5.2013,900——
2020-05-26$5.95$5.959,100——
2020-05-22$5.74$5.744,000——
2020-05-21$5.65$5.6510,500——
2020-05-20$5.55$5.5528,700——
2020-05-19$5.45$5.451,200——
2020-05-18$5.53$5.531,800——
2020-05-15$5.59$5.597,900——
2020-05-14$5.44$5.446,900——
2020-05-13$5.64$5.642,200——
2020-05-12$5.65$5.654,600——
2020-05-11$5.50$5.507,900——
2020-05-08$5.75$5.753,100——
2020-05-07$5.67$5.670——
2020-05-06$5.67$5.6711,600——
2020-05-05$5.57$5.576,100——
2020-05-04$5.67$5.677,400——
2020-05-01$5.68$5.685,900——
2020-04-30$5.70$5.708,000——
2020-04-29$5.78$5.787,700——
2020-04-28$5.60$5.607,100——
2020-04-27$5.65$5.659,800——
2020-04-24$5.89$5.8911,800——
2020-04-23$5.79$5.79800——
2020-04-22$6.03$6.035,600——
2020-04-21$6.18$6.184,600——
2020-04-20$6.19$6.19500——
2020-04-17$6.10$6.103,900——
2020-04-16$6.17$6.173,200——
2020-04-15$6.20$6.203,900——
2020-04-14$6.35$6.3522,500——
2020-04-13$5.80$5.8014,100——
2020-04-09$6.00$6.003,000——
2020-04-08$6.00$6.00200——
2020-04-07$6.07$6.074,100——
2020-04-06$5.97$5.972,600——
2020-04-03$6.01$6.019,300——
2020-04-02$6.03$6.032,000——
2020-04-01$6.43$6.43100——
2020-03-31$6.22$6.2215,700——
2020-03-30$6.63$6.6320,300——
2020-03-27$7.09$7.091,600——
2020-03-26$7.25$7.251,300——
2020-03-25$7.29$7.291,600——
2020-03-24$7.17$7.178,900——
2020-03-23$6.68$6.684,400——
2020-03-20$7.01$7.018,800——
2020-03-19$7.50$7.504,200——
2020-03-18$7.00$7.003,000——
2020-03-17$7.89$7.893,000——
2020-03-16$8.00$8.001,600——
2020-03-13$8.21$8.216,800——
2020-03-12$8.50$8.502,600——
2020-03-11$8.67$8.6717,700——
2020-03-10$8.88$8.8816,600——
2020-03-09$8.45$8.4510,600——
2020-03-06$8.81$8.817,300——
2020-03-05$8.90$8.9016,200——
2020-03-04$8.57$8.579,200——
2020-03-03$8.80$8.8018,100——
2020-03-02$8.74$8.7413,800——
2020-02-28$8.73$8.7315,600——
2020-02-27$8.71$8.7111,600——
2020-02-26$8.92$8.9218,300——
2020-02-25$8.75$8.7514,800——
2020-02-24$8.73$8.7317,200——
2020-02-21$8.70$8.7010,300——
2020-02-20$8.75$8.758,100——
2020-02-19$8.75$8.7525,300——
2020-02-18$8.70$8.7026,600——
2020-02-14$8.90$8.9017,700——
2020-02-13$8.98$8.987,800——
2020-02-12$8.99$8.9914,400——
2020-02-11$8.94$8.9411,600——
2020-02-10$9.04$9.0417,600——
2020-02-07$8.81$8.8127,500——
2020-02-06$9.01$9.0124,900——
2020-02-05$9.02$9.028,000——
2020-02-04$8.88$8.8812,700——
2020-02-03$9.00$9.005,500——
2020-01-31$9.03$9.03250,100——
2020-01-30$9.09$9.095,400——
2020-01-29$9.00$9.007,500——
2020-01-28$9.19$9.192,000——
2020-01-27$9.07$9.072,200——
2020-01-24$9.23$9.235,000——
2020-01-23$9.17$9.17400——
2020-01-22$9.19$9.196,100——
2020-01-21$9.15$9.1511,900——
2020-01-17$9.24$9.242,200——
2020-01-16$9.17$9.1760,100——
2020-01-15$9.20$9.202,100——
2020-01-14$9.19$9.195,500——
2020-01-13$9.25$9.252,800——
2020-01-10$9.33$9.333,500——
2020-01-09$9.30$9.30200——
2020-01-08$9.32$9.322,700——
2020-01-07$9.20$9.203,400——
2020-01-06$9.26$9.263,600——
2020-01-03$9.08$9.0816,500——
2020-01-02$9.22$9.223,700——