Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
1,415.14
+50.70 (3.72%)
Aug 22, 2025, 4:00 PM EDT
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,409.00 | 1,415.14 | 1,409.00 | 1,415.14 | 1,415.14 | 3.72% | 3 |
| Aug 21, 2025 | 1,377.87 | 1,387.85 | 1,364.44 | 1,364.44 | 1,364.44 | -0.83% | 46 |
| Aug 20, 2025 | 1,375.91 | 1,375.91 | 1,375.91 | 1,375.91 | 1,375.91 | - | 5 |
| Aug 19, 2025 | 1,365.57 | 1,397.93 | 1,365.57 | 1,375.91 | 1,375.91 | 0.74% | 304 |
| Aug 18, 2025 | 1,383.08 | 1,383.08 | 1,351.47 | 1,365.83 | 1,365.83 | -3.05% | 884 |
| Aug 15, 2025 | 1,408.86 | 1,408.86 | 1,408.86 | 1,408.86 | 1,408.86 | - | - |
| Aug 14, 2025 | 1,408.86 | 1,408.86 | 1,408.86 | 1,408.86 | 1,408.86 | - | 8 |
| Aug 13, 2025 | 1,372.70 | 1,408.86 | 1,372.70 | 1,408.86 | 1,408.86 | 2.24% | 129 |
| Aug 12, 2025 | 1,405.99 | 1,405.99 | 1,377.95 | 1,377.95 | 1,377.95 | -2.47% | 25 |
| Aug 11, 2025 | 1,412.81 | 1,412.81 | 1,412.81 | 1,412.81 | 1,412.81 | - | - |
| Aug 8, 2025 | 1,403.66 | 1,416.82 | 1,403.66 | 1,412.81 | 1,412.81 | -0.08% | 137 |
| Aug 7, 2025 | 1,414.01 | 1,414.01 | 1,414.01 | 1,414.01 | 1,414.01 | 1.28% | 74 |
| Aug 6, 2025 | 1,396.15 | 1,396.15 | 1,396.15 | 1,396.15 | 1,396.15 | 1.58% | 11 |
| Aug 5, 2025 | 1,374.40 | 1,374.40 | 1,374.40 | 1,374.40 | 1,374.40 | -0.44% | 131 |
| Aug 4, 2025 | 1,380.46 | 1,380.46 | 1,380.46 | 1,380.46 | 1,380.46 | - | - |
| Aug 1, 2025 | 1,321.64 | 1,380.46 | 1,321.64 | 1,380.46 | 1,380.46 | 1.88% | 30 |
| Jul 31, 2025 | 1,354.93 | 1,354.93 | 1,354.93 | 1,354.93 | 1,354.93 | -3.63% | 5 |
| Jul 30, 2025 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | - |
| Jul 29, 2025 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 0.43% | 8 |
| Jul 28, 2025 | 1,402.22 | 1,419.39 | 1,400.00 | 1,400.00 | 1,400.00 | -1.60% | 11 |
| Jul 25, 2025 | 1,383.44 | 1,422.77 | 1,383.44 | 1,422.77 | 1,422.77 | -0.89% | 8 |
| Jul 24, 2025 | 1,435.62 | 1,435.62 | 1,435.62 | 1,435.62 | 1,435.62 | 0.07% | 529 |
| Jul 23, 2025 | 1,376.98 | 1,434.58 | 1,376.98 | 1,434.58 | 1,434.58 | -0.24% | 31 |
| Jul 22, 2025 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | - | - |
| Jul 21, 2025 | 1,437.44 | 1,438.00 | 1,437.44 | 1,438.00 | 1,438.00 | 1.60% | 6 |
| Jul 18, 2025 | 1,405.00 | 1,415.29 | 1,380.89 | 1,415.29 | 1,415.29 | 2.90% | 251 |
| Jul 17, 2025 | 1,371.03 | 1,375.43 | 1,371.03 | 1,375.43 | 1,375.43 | 0.35% | 33 |
| Jul 16, 2025 | 1,370.66 | 1,370.66 | 1,370.66 | 1,370.66 | 1,370.66 | 2.09% | 11 |
| Jul 15, 2025 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | -0.09% | 2 |
| Jul 14, 2025 | 1,344.01 | 1,344.01 | 1,343.83 | 1,343.83 | 1,343.83 | -0.01% | 5 |
| Jul 11, 2025 | 1,344.02 | 1,344.02 | 1,344.02 | 1,344.02 | 1,344.02 | -1.65% | 15 |
| Jul 10, 2025 | 1,336.40 | 1,366.61 | 1,336.40 | 1,366.61 | 1,366.61 | 1.58% | 16 |
| Jul 9, 2025 | 1,348.52 | 1,348.52 | 1,345.29 | 1,345.29 | 1,345.29 | -0.40% | 25 |
| Jul 8, 2025 | 1,324.91 | 1,350.73 | 1,324.91 | 1,350.73 | 1,350.73 | 1.38% | 4 |
| Jul 7, 2025 | 1,306.37 | 1,332.34 | 1,279.13 | 1,332.34 | 1,332.34 | 0.11% | 24 |
| Jul 3, 2025 | 1,330.83 | 1,330.83 | 1,330.83 | 1,330.83 | 1,330.83 | 4.02% | 2 |
| Jul 2, 2025 | 1,279.45 | 1,279.45 | 1,279.45 | 1,279.45 | 1,279.45 | - | - |
| Jul 1, 2025 | 1,279.45 | 1,279.45 | 1,279.45 | 1,279.45 | 1,279.45 | - | - |
| Jun 30, 2025 | 1,301.17 | 1,329.71 | 1,279.45 | 1,279.45 | 1,279.45 | -2.21% | 36 |
| Jun 27, 2025 | 1,308.33 | 1,308.33 | 1,308.33 | 1,308.33 | 1,308.33 | 2.37% | 16 |
| Jun 26, 2025 | 1,276.25 | 1,278.04 | 1,276.25 | 1,278.04 | 1,278.04 | 1.37% | 45 |
| Jun 25, 2025 | 1,242.47 | 1,260.80 | 1,241.01 | 1,260.80 | 1,260.80 | 1.48% | 30 |
| Jun 24, 2025 | 1,220.92 | 1,259.37 | 1,220.92 | 1,242.47 | 1,242.47 | 0.71% | 17 |
| Jun 23, 2025 | 1,210.50 | 1,233.75 | 1,210.50 | 1,233.75 | 1,233.75 | 0.48% | 30 |
| Jun 20, 2025 | 1,205.04 | 1,233.15 | 1,205.04 | 1,227.86 | 1,227.86 | -1.09% | 19 |
| Jun 18, 2025 | 1,214.67 | 1,241.36 | 1,214.67 | 1,241.36 | 1,241.36 | 1.79% | 564 |
| Jun 17, 2025 | 1,237.45 | 1,260.64 | 1,219.50 | 1,219.50 | 1,219.50 | -3.49% | 544 |
| Jun 16, 2025 | 1,263.60 | 1,263.60 | 1,263.60 | 1,263.60 | 1,263.60 | - | 8 |
| Jun 13, 2025 | 1,232.68 | 1,263.57 | 1,232.68 | 1,263.57 | 1,263.57 | -0.48% | 19 |
| Jun 12, 2025 | 1,306.50 | 1,306.50 | 1,269.66 | 1,269.66 | 1,269.66 | -3.79% | 4 |