Partners Group Holding AG (PGPHF)
OTCMKTS
· Delayed Price · Currency is USD
1,330.07
+17.02 (1.30%)
Apr 28, 2025, 1:17 PM EDT
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1,324.00 | 1,324.00 | 1,302.67 | 1,313.05 | 1,313.05 | -2.00% | 22 |
| Apr 24, 2025 | 1,339.01 | 1,339.87 | 1,339.01 | 1,339.87 | 1,339.87 | 2.98% | 14 |
| Apr 23, 2025 | 1,301.08 | 1,301.08 | 1,301.08 | 1,301.08 | 1,301.08 | 1.67% | 14 |
| Apr 22, 2025 | 1,295.47 | 1,295.47 | 1,279.66 | 1,279.66 | 1,279.66 | -4.86% | 84 |
| Apr 21, 2025 | 1,345.08 | 1,345.08 | 1,345.08 | 1,345.08 | 1,345.08 | 4.06% | 5 |
| Apr 17, 2025 | 1,300.00 | 1,300.00 | 1,292.60 | 1,292.60 | 1,292.60 | 0.42% | 5 |
| Apr 16, 2025 | 1,324.35 | 1,324.35 | 1,287.23 | 1,287.23 | 1,287.23 | 0.41% | 10 |
| Apr 15, 2025 | 1,282.75 | 1,282.75 | 1,282.00 | 1,282.00 | 1,282.00 | -2.86% | 28 |
| Apr 14, 2025 | 1,319.75 | 1,319.75 | 1,319.75 | 1,319.75 | 1,319.75 | 3.54% | 23 |
| Apr 11, 2025 | 1,274.59 | 1,274.59 | 1,274.59 | 1,274.59 | 1,274.59 | 2.71% | 48 |
| Apr 10, 2025 | 1,259.57 | 1,259.57 | 1,230.00 | 1,241.00 | 1,241.00 | 1.21% | 2,449 |
| Apr 9, 2025 | 1,146.32 | 1,226.21 | 1,086.97 | 1,226.21 | 1,226.21 | 5.18% | 103 |
| Apr 8, 2025 | 1,164.84 | 1,165.83 | 1,145.64 | 1,165.83 | 1,165.83 | 5.85% | 4 |
| Apr 7, 2025 | 1,122.41 | 1,219.59 | 1,098.14 | 1,101.42 | 1,101.42 | -11.46% | 51 |
| Apr 4, 2025 | 1,225.00 | 1,273.29 | 1,214.10 | 1,243.94 | 1,243.94 | -6.36% | 32 |
| Apr 3, 2025 | 1,353.21 | 1,353.21 | 1,328.48 | 1,328.48 | 1,328.48 | -5.55% | 19 |
| Apr 2, 2025 | 1,406.59 | 1,406.59 | 1,406.59 | 1,406.59 | 1,406.59 | - | - |
| Apr 1, 2025 | 1,406.43 | 1,406.59 | 1,406.43 | 1,406.59 | 1,406.59 | -1.97% | 4 |
| Mar 31, 2025 | 1,390.21 | 1,434.88 | 1,390.21 | 1,434.88 | 1,434.88 | 0.09% | 5 |
| Mar 28, 2025 | 1,435.82 | 1,482.96 | 1,433.55 | 1,433.55 | 1,433.55 | -3.45% | 18 |
| Mar 27, 2025 | 1,441.23 | 1,484.71 | 1,441.23 | 1,484.71 | 1,484.71 | -4.39% | 9 |
| Mar 26, 2025 | 1,524.00 | 1,552.85 | 1,524.00 | 1,552.85 | 1,552.85 | 2.88% | 966 |
| Mar 25, 2025 | 1,498.13 | 1,544.00 | 1,498.13 | 1,509.31 | 1,509.31 | 0.02% | 77 |
| Mar 24, 2025 | 1,524.00 | 1,524.00 | 1,508.96 | 1,508.96 | 1,508.96 | 0.51% | 30 |
| Mar 21, 2025 | 1,501.31 | 1,501.31 | 1,501.31 | 1,501.31 | 1,501.31 | 2.22% | 1 |
| Mar 20, 2025 | 1,468.76 | 1,468.76 | 1,468.76 | 1,468.76 | 1,468.76 | - | - |
| Mar 19, 2025 | 1,468.76 | 1,468.76 | 1,468.76 | 1,468.76 | 1,468.76 | -2.08% | 6 |
| Mar 18, 2025 | 1,495.39 | 1,514.40 | 1,470.14 | 1,499.96 | 1,499.96 | 1.69% | 48 |
| Mar 17, 2025 | 1,500.00 | 1,500.00 | 1,474.88 | 1,475.02 | 1,475.02 | -2.39% | 57 |
| Mar 14, 2025 | 1,511.15 | 1,511.15 | 1,511.15 | 1,511.15 | 1,511.15 | 3.27% | 5 |
| Mar 13, 2025 | 1,455.70 | 1,463.29 | 1,437.46 | 1,463.29 | 1,463.29 | 0.98% | 12 |
| Mar 12, 2025 | 1,475.35 | 1,475.35 | 1,449.07 | 1,449.07 | 1,449.07 | 0.49% | 73 |
| Mar 11, 2025 | 1,465.00 | 1,465.00 | 1,442.06 | 1,442.06 | 1,442.06 | -1.44% | 26 |
| Mar 10, 2025 | 1,440.65 | 1,481.23 | 1,430.33 | 1,463.16 | 1,463.16 | -4.05% | 104 |
| Mar 7, 2025 | 1,524.99 | 1,524.99 | 1,524.99 | 1,524.99 | 1,524.99 | 3.23% | 21 |
| Mar 6, 2025 | 1,518.00 | 1,518.00 | 1,477.32 | 1,477.32 | 1,477.32 | -2.74% | 376 |
| Mar 5, 2025 | 1,452.16 | 1,518.97 | 1,452.16 | 1,518.97 | 1,518.97 | 3.84% | 17 |
| Mar 4, 2025 | 1,462.78 | 1,462.78 | 1,462.78 | 1,462.78 | 1,462.78 | -2.55% | 3 |
| Mar 3, 2025 | 1,506.95 | 1,554.92 | 1,501.02 | 1,501.02 | 1,501.02 | 0.46% | 115 |
| Feb 28, 2025 | 1,494.14 | 1,494.14 | 1,494.14 | 1,494.14 | 1,494.14 | -0.16% | 34 |
| Feb 27, 2025 | 1,485.00 | 1,496.47 | 1,465.31 | 1,496.47 | 1,496.47 | -0.25% | 82 |
| Feb 26, 2025 | 1,502.82 | 1,502.82 | 1,494.62 | 1,500.18 | 1,500.18 | -0.71% | 17 |
| Feb 25, 2025 | 1,476.20 | 1,510.94 | 1,476.20 | 1,510.94 | 1,510.94 | 0.82% | 51 |
| Feb 24, 2025 | 1,498.61 | 1,498.62 | 1,498.61 | 1,498.62 | 1,498.62 | -5.47% | 4 |
| Feb 21, 2025 | 1,585.28 | 1,585.28 | 1,585.28 | 1,585.28 | 1,585.28 | 1.78% | 4 |
| Feb 20, 2025 | 1,542.76 | 1,557.58 | 1,542.76 | 1,557.58 | 1,557.58 | 0.39% | 11 |
| Feb 19, 2025 | 1,539.75 | 1,551.55 | 1,539.75 | 1,551.55 | 1,551.55 | -2.43% | 36 |
| Feb 18, 2025 | 1,557.57 | 1,590.12 | 1,557.57 | 1,590.12 | 1,590.12 | 0.96% | 451 |
| Feb 14, 2025 | 1,583.75 | 1,583.75 | 1,575.00 | 1,575.00 | 1,575.00 | 1.37% | 8 |
| Feb 13, 2025 | 1,555.37 | 1,555.37 | 1,553.69 | 1,553.69 | 1,553.69 | -1.04% | 336 |