Partners Group Holding AG (PGPHF)
OTCMKTS
· Delayed Price · Currency is USD
1,376.52
-98.48 (-6.68%)
Dec 23, 2024, 10:06 AM EST
Partners Group Holding AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 1,376.52 | 1,376.52 | 1,376.52 | 1,376.52 | 1,376.52 | 4.14% | 1 |
Dec 20, 2024 | 1,327.12 | 1,366.34 | 1,321.82 | 1,321.82 | 1,321.82 | -2.28% | 104 |
Dec 19, 2024 | 1,330.62 | 1,352.64 | 1,330.62 | 1,352.64 | 1,352.64 | -5.74% | 12 |
Dec 18, 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.70% | 48 |
Dec 17, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
Dec 16, 2024 | 1,398.03 | 1,445.00 | 1,398.03 | 1,425.00 | 1,425.00 | 0.61% | 20 |
Dec 13, 2024 | 1,405.00 | 1,416.32 | 1,405.00 | 1,416.32 | 1,416.32 | -5.29% | 6 |
Dec 12, 2024 | 1,495.42 | 1,495.42 | 1,495.42 | 1,495.42 | 1,495.42 | - | - |
Dec 11, 2024 | 1,450.00 | 1,495.42 | 1,450.00 | 1,495.42 | 1,495.42 | 2.36% | 14 |
Dec 10, 2024 | 1,423.15 | 1,461.00 | 1,423.15 | 1,461.00 | 1,461.00 | -1.26% | 106 |
Dec 9, 2024 | 1,479.66 | 1,479.66 | 1,479.66 | 1,479.66 | 1,479.66 | 1.96% | 1 |
Dec 6, 2024 | 1,451.19 | 1,451.19 | 1,451.19 | 1,451.19 | 1,451.19 | - | 6 |
Dec 5, 2024 | 1,451.19 | 1,451.19 | 1,451.19 | 1,451.19 | 1,451.19 | -1.28% | 1 |
Dec 4, 2024 | 1,476.78 | 1,476.78 | 1,455.00 | 1,470.00 | 1,470.00 | 3.78% | 116 |
Dec 3, 2024 | 1,416.50 | 1,416.50 | 1,416.50 | 1,416.50 | 1,416.50 | - | - |
Dec 2, 2024 | 1,448.41 | 1,448.41 | 1,416.50 | 1,416.50 | 1,416.50 | -4.18% | 43 |
Nov 29, 2024 | 1,463.95 | 1,478.31 | 1,433.21 | 1,478.31 | 1,478.31 | 4.65% | 273 |
Nov 27, 2024 | 1,400.00 | 1,441.10 | 1,400.00 | 1,412.56 | 1,412.56 | -0.98% | 55 |
Nov 26, 2024 | 1,403.87 | 1,426.49 | 1,403.87 | 1,426.49 | 1,426.49 | 2.37% | 4 |
Nov 25, 2024 | 1,428.34 | 1,428.34 | 1,393.47 | 1,393.47 | 1,393.47 | 0.58% | 6 |
Nov 22, 2024 | 1,417.90 | 1,439.63 | 1,385.37 | 1,385.37 | 1,385.37 | 2.34% | 6 |
Nov 21, 2024 | 1,366.75 | 1,410.98 | 1,353.74 | 1,353.74 | 1,353.74 | 0.14% | 30 |
Nov 20, 2024 | 1,378.83 | 1,378.83 | 1,351.81 | 1,351.81 | 1,351.81 | -1.13% | 77 |
Nov 19, 2024 | 1,367.01 | 1,367.32 | 1,367.01 | 1,367.32 | 1,367.32 | -3.68% | 3 |
Nov 18, 2024 | 1,419.62 | 1,419.62 | 1,419.62 | 1,419.62 | 1,419.62 | - | - |
Nov 15, 2024 | 1,418.59 | 1,419.62 | 1,387.78 | 1,419.62 | 1,419.62 | 1.68% | 4 |
Nov 14, 2024 | 1,366.87 | 1,396.73 | 1,366.87 | 1,396.10 | 1,396.10 | 1.76% | 5 |
Nov 13, 2024 | 1,344.08 | 1,371.92 | 1,344.08 | 1,371.92 | 1,371.92 | -3.32% | 9 |
Nov 12, 2024 | 1,420.39 | 1,420.39 | 1,399.00 | 1,419.00 | 1,419.00 | 1.28% | 48 |
Nov 11, 2024 | 1,395.73 | 1,401.00 | 1,395.73 | 1,401.00 | 1,401.00 | -2.77% | 4 |
Nov 8, 2024 | 1,418.00 | 1,440.94 | 1,418.00 | 1,440.94 | 1,440.94 | 1.26% | 103 |
Nov 7, 2024 | 1,444.87 | 1,444.87 | 1,423.00 | 1,423.00 | 1,423.00 | 1.27% | 186 |
Nov 6, 2024 | 1,387.31 | 1,405.22 | 1,387.31 | 1,405.22 | 1,405.22 | 0.42% | 12 |
Nov 5, 2024 | 1,399.37 | 1,399.37 | 1,399.37 | 1,399.37 | 1,399.37 | - | - |
Nov 4, 2024 | 1,399.37 | 1,399.37 | 1,399.37 | 1,399.37 | 1,399.37 | -0.22% | 77 |
Nov 1, 2024 | 1,378.75 | 1,402.44 | 1,351.92 | 1,402.44 | 1,402.44 | 1.74% | 101 |
Oct 31, 2024 | 1,400.00 | 1,400.00 | 1,378.39 | 1,378.39 | 1,378.39 | -6.17% | 45 |
Oct 30, 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | - | - |
Oct 29, 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | -0.74% | 15 |
Oct 28, 2024 | 1,432.39 | 1,480.00 | 1,432.39 | 1,480.00 | 1,480.00 | -0.48% | 67 |
Oct 25, 2024 | 1,487.08 | 1,487.08 | 1,487.08 | 1,487.08 | 1,487.08 | - | - |
Oct 24, 2024 | 1,458.78 | 1,487.17 | 1,433.01 | 1,487.08 | 1,487.08 | 0.09% | 27 |
Oct 23, 2024 | 1,457.36 | 1,485.73 | 1,453.16 | 1,485.73 | 1,485.73 | 0.05% | 15 |
Oct 22, 2024 | 1,484.96 | 1,484.96 | 1,484.96 | 1,484.96 | 1,484.96 | - | - |
Oct 21, 2024 | 1,484.96 | 1,484.96 | 1,484.96 | 1,484.96 | 1,484.96 | -0.14% | 10 |
Oct 18, 2024 | 1,515.94 | 1,515.94 | 1,487.00 | 1,487.00 | 1,487.00 | 2.27% | 47 |
Oct 17, 2024 | 1,481.39 | 1,481.39 | 1,453.99 | 1,453.99 | 1,453.99 | -3.00% | 19 |
Oct 16, 2024 | 1,495.97 | 1,499.00 | 1,495.97 | 1,499.00 | 1,499.00 | 1.90% | 16 |
Oct 15, 2024 | 1,505.00 | 1,505.00 | 1,455.00 | 1,471.00 | 1,471.00 | -1.75% | 53 |
Oct 14, 2024 | 1,469.20 | 1,497.15 | 1,469.20 | 1,497.15 | 1,497.15 | -0.94% | 5 |
Oct 11, 2024 | 1,522.43 | 1,523.18 | 1,493.23 | 1,511.33 | 1,511.33 | 2.20% | 75 |
Oct 10, 2024 | 1,460.54 | 1,479.48 | 1,460.54 | 1,478.79 | 1,478.79 | -1.53% | 20 |
Oct 9, 2024 | 1,501.76 | 1,501.76 | 1,501.76 | 1,501.76 | 1,501.76 | - | - |
Oct 8, 2024 | 1,473.99 | 1,501.76 | 1,473.99 | 1,501.76 | 1,501.76 | 1.61% | 32 |
Oct 7, 2024 | 1,477.93 | 1,477.93 | 1,477.93 | 1,477.93 | 1,477.93 | 0.81% | 61 |
Oct 4, 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - | - |
Oct 3, 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | -2.67% | 1 |
Oct 2, 2024 | 1,493.78 | 1,508.47 | 1,485.01 | 1,506.22 | 1,506.22 | -3.60% | 932 |
Oct 1, 2024 | 1,559.98 | 1,562.52 | 1,559.98 | 1,562.52 | 1,562.52 | 3.28% | 2 |
Sep 30, 2024 | 1,525.77 | 1,525.77 | 1,512.85 | 1,512.85 | 1,512.85 | 3.42% | 2 |
Sep 27, 2024 | 1,462.79 | 1,462.79 | 1,462.79 | 1,462.79 | 1,462.79 | - | - |
Sep 26, 2024 | 1,486.00 | 1,486.00 | 1,462.69 | 1,462.79 | 1,462.79 | 0.54% | 97 |
Sep 25, 2024 | 1,456.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.61% | 226 |
Sep 24, 2024 | 1,472.61 | 1,472.61 | 1,464.00 | 1,464.00 | 1,464.00 | 2.59% | 14 |
Sep 23, 2024 | 1,422.13 | 1,427.00 | 1,422.13 | 1,427.00 | 1,427.00 | -2.86% | 47 |
Sep 20, 2024 | 1,469.48 | 1,469.48 | 1,469.00 | 1,469.00 | 1,469.00 | 3.18% | 28 |
Sep 19, 2024 | 1,423.70 | 1,423.70 | 1,423.70 | 1,423.70 | 1,423.70 | - | - |
Sep 18, 2024 | 1,423.70 | 1,423.70 | 1,423.70 | 1,423.70 | 1,423.70 | - | - |
Sep 17, 2024 | 1,423.70 | 1,423.70 | 1,423.70 | 1,423.70 | 1,423.70 | -1.09% | 1 |
Sep 16, 2024 | 1,382.06 | 1,439.40 | 1,382.06 | 1,439.40 | 1,439.40 | 0.37% | 7 |
Sep 13, 2024 | 1,439.67 | 1,439.67 | 1,400.75 | 1,434.08 | 1,434.08 | 2.07% | 111 |
Sep 12, 2024 | 1,387.13 | 1,405.04 | 1,387.13 | 1,405.04 | 1,405.04 | 5.48% | 16 |
Sep 11, 2024 | 1,332.03 | 1,332.03 | 1,332.03 | 1,332.03 | 1,332.03 | 0.39% | 3 |
Sep 10, 2024 | 1,324.49 | 1,326.85 | 1,324.49 | 1,326.85 | 1,326.85 | -0.19% | 13 |
Sep 9, 2024 | 1,316.00 | 1,329.37 | 1,316.00 | 1,329.37 | 1,329.37 | 5.27% | 200 |
Sep 6, 2024 | 1,263.21 | 1,263.21 | 1,262.86 | 1,262.86 | 1,262.86 | -2.60% | 98 |
Sep 5, 2024 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | - | - |
Sep 4, 2024 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | 0.51% | 4 |
Sep 3, 2024 | 1,312.65 | 1,312.65 | 1,290.00 | 1,290.00 | 1,290.00 | -10.27% | 31 |
Aug 30, 2024 | 1,450.01 | 1,464.16 | 1,409.63 | 1,437.61 | 1,437.61 | -1.53% | 80 |
Aug 29, 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2.23% | 10 |
Aug 28, 2024 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | - | 29 |
Aug 27, 2024 | 1,448.95 | 1,448.95 | 1,428.13 | 1,428.13 | 1,428.13 | -1.15% | 8 |
Aug 26, 2024 | 1,444.68 | 1,444.68 | 1,444.68 | 1,444.68 | 1,444.68 | - | - |
Aug 23, 2024 | 1,423.81 | 1,444.68 | 1,423.81 | 1,444.68 | 1,444.68 | 1.26% | 29 |
Aug 22, 2024 | 1,426.73 | 1,426.73 | 1,426.73 | 1,426.73 | 1,426.73 | 2.70% | 1 |
Aug 21, 2024 | 1,389.26 | 1,389.26 | 1,389.26 | 1,389.26 | 1,389.26 | -1.70% | 82 |
Aug 20, 2024 | 1,413.26 | 1,413.26 | 1,413.26 | 1,413.26 | 1,413.26 | 0.50% | 2 |
Aug 19, 2024 | 1,375.06 | 1,428.69 | 1,375.06 | 1,406.28 | 1,406.28 | 2.68% | 52 |
Aug 16, 2024 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | -0.40% | 4 |
Aug 15, 2024 | 1,360.64 | 1,375.10 | 1,360.64 | 1,375.10 | 1,375.10 | 2.62% | 36 |
Aug 14, 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2.30% | 421 |
Aug 13, 2024 | 1,309.94 | 1,309.94 | 1,309.94 | 1,309.94 | 1,309.94 | - | - |
Aug 12, 2024 | 1,309.94 | 1,309.94 | 1,309.94 | 1,309.94 | 1,309.94 | 0.57% | 1 |
Aug 9, 2024 | 1,301.76 | 1,303.68 | 1,299.36 | 1,302.51 | 1,302.51 | -1.23% | 50 |
Aug 8, 2024 | 1,311.29 | 1,318.69 | 1,264.77 | 1,318.69 | 1,318.69 | 3.57% | 67 |
Aug 7, 2024 | 1,273.25 | 1,273.25 | 1,273.25 | 1,273.25 | 1,273.25 | - | - |
Aug 6, 2024 | 1,273.25 | 1,273.25 | 1,273.25 | 1,273.25 | 1,273.25 | 0.31% | 9 |
Aug 5, 2024 | 1,268.52 | 1,289.90 | 1,264.53 | 1,269.36 | 1,269.36 | -2.78% | 41 |
Aug 2, 2024 | 1,305.72 | 1,305.72 | 1,305.72 | 1,305.72 | 1,305.72 | -1.45% | 2 |