Partners Group Holding AG (PGPHF)
OTCMKTS
· Delayed Price · Currency is USD
1,313.62
-31.88 (-2.37%)
Jun 5, 2025, 2:59 PM EDT
Partners Group Holding AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 1,313.62 | 1,313.62 | 1,313.62 | 1,313.62 | 1,313.62 | -2.37% | 6 |
Jun 4, 2025 | 1,345.50 | 1,345.50 | 1,345.50 | 1,345.50 | 1,345.50 | 1.31% | 10 |
Jun 3, 2025 | 1,299.30 | 1,328.10 | 1,290.36 | 1,328.10 | 1,328.10 | -0.36% | 56 |
Jun 2, 2025 | 1,300.00 | 1,332.90 | 1,300.00 | 1,332.90 | 1,332.90 | 1.95% | 48 |
May 30, 2025 | 1,307.40 | 1,307.40 | 1,307.40 | 1,307.40 | 1,307.40 | 0.88% | 2 |
May 29, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | -3.82% | 5 |
May 28, 2025 | 1,333.92 | 1,347.41 | 1,333.92 | 1,347.41 | 1,347.41 | 1.56% | 37 |
May 27, 2025 | 1,339.67 | 1,339.67 | 1,326.71 | 1,326.71 | 1,326.71 | 1.80% | 584 |
May 23, 2025 | 1,310.00 | 1,310.00 | 1,272.44 | 1,303.26 | 1,303.26 | -5.59% | 274 |
May 22, 2025 | 1,380.45 | 1,380.45 | 1,380.45 | 1,380.45 | 1,328.64 | - | - |
May 21, 2025 | 1,368.32 | 1,380.45 | 1,368.32 | 1,380.45 | 1,328.64 | -0.42% | 69 |
May 20, 2025 | 1,366.32 | 1,387.57 | 1,366.32 | 1,386.24 | 1,334.22 | -1.57% | 4 |
May 19, 2025 | 1,408.34 | 1,408.34 | 1,408.34 | 1,408.34 | 1,355.49 | -1.50% | 14 |
May 16, 2025 | 1,429.83 | 1,429.83 | 1,429.83 | 1,429.83 | 1,376.17 | 2.59% | 256 |
May 15, 2025 | 1,402.12 | 1,402.12 | 1,393.66 | 1,393.66 | 1,341.36 | -2.23% | 42 |
May 14, 2025 | 1,430.87 | 1,430.87 | 1,425.38 | 1,425.38 | 1,371.89 | 0.95% | 10 |
May 13, 2025 | 1,411.90 | 1,411.90 | 1,411.90 | 1,411.90 | 1,358.91 | 0.85% | 2 |
May 12, 2025 | 1,400.00 | 1,404.16 | 1,400.00 | 1,400.00 | 1,347.46 | 4.65% | 21 |
May 9, 2025 | 1,340.63 | 1,343.00 | 1,328.59 | 1,337.77 | 1,287.56 | 0.69% | 21 |
May 8, 2025 | 1,328.63 | 1,328.63 | 1,328.63 | 1,328.63 | 1,278.77 | - | - |
May 7, 2025 | 1,328.63 | 1,328.63 | 1,328.63 | 1,328.63 | 1,278.77 | 0.62% | 6 |
May 6, 2025 | 1,328.47 | 1,373.05 | 1,320.41 | 1,320.41 | 1,270.86 | -2.77% | 25 |
May 5, 2025 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,307.04 | - | - |
May 2, 2025 | 1,330.00 | 1,358.00 | 1,330.00 | 1,358.00 | 1,307.04 | 7.84% | 129 |
May 1, 2025 | 1,274.55 | 1,274.55 | 1,259.25 | 1,259.25 | 1,211.99 | -3.71% | 3 |
Apr 30, 2025 | 1,332.76 | 1,332.76 | 1,307.72 | 1,307.72 | 1,258.64 | -1.51% | 2 |
Apr 29, 2025 | 1,327.74 | 1,327.74 | 1,327.74 | 1,327.74 | 1,277.91 | -0.17% | 72 |
Apr 28, 2025 | 1,330.07 | 1,330.07 | 1,330.07 | 1,330.07 | 1,280.15 | 1.30% | 25 |
Apr 25, 2025 | 1,324.00 | 1,324.00 | 1,302.67 | 1,313.05 | 1,263.77 | -2.00% | 22 |
Apr 24, 2025 | 1,339.01 | 1,339.87 | 1,339.01 | 1,339.87 | 1,289.59 | 2.98% | 14 |
Apr 23, 2025 | 1,301.08 | 1,301.08 | 1,301.08 | 1,301.08 | 1,252.25 | 1.67% | 14 |
Apr 22, 2025 | 1,295.47 | 1,295.47 | 1,279.66 | 1,279.66 | 1,231.64 | -4.86% | 84 |
Apr 21, 2025 | 1,345.08 | 1,345.08 | 1,345.08 | 1,345.08 | 1,294.60 | 4.06% | 5 |
Apr 17, 2025 | 1,300.00 | 1,300.00 | 1,292.60 | 1,292.60 | 1,244.09 | 0.42% | 5 |
Apr 16, 2025 | 1,324.35 | 1,324.35 | 1,287.23 | 1,287.23 | 1,238.92 | 0.41% | 10 |
Apr 15, 2025 | 1,282.75 | 1,282.75 | 1,282.00 | 1,282.00 | 1,233.89 | -2.86% | 28 |
Apr 14, 2025 | 1,319.75 | 1,319.75 | 1,319.75 | 1,319.75 | 1,270.22 | 3.54% | 23 |
Apr 11, 2025 | 1,274.59 | 1,274.59 | 1,274.59 | 1,274.59 | 1,226.75 | 2.71% | 48 |
Apr 10, 2025 | 1,259.57 | 1,259.57 | 1,230.00 | 1,241.00 | 1,194.43 | 1.21% | 2,449 |
Apr 9, 2025 | 1,146.32 | 1,226.21 | 1,086.97 | 1,226.21 | 1,180.19 | 5.18% | 103 |
Apr 8, 2025 | 1,164.84 | 1,165.83 | 1,145.64 | 1,165.83 | 1,122.08 | 5.85% | 4 |
Apr 7, 2025 | 1,122.41 | 1,219.59 | 1,098.14 | 1,101.42 | 1,060.09 | -11.46% | 51 |
Apr 4, 2025 | 1,225.00 | 1,273.29 | 1,214.10 | 1,243.94 | 1,197.25 | -6.36% | 32 |
Apr 3, 2025 | 1,353.21 | 1,353.21 | 1,328.48 | 1,328.48 | 1,278.63 | -5.55% | 19 |
Apr 2, 2025 | 1,406.59 | 1,406.59 | 1,406.59 | 1,406.59 | 1,353.80 | - | - |
Apr 1, 2025 | 1,406.43 | 1,406.59 | 1,406.43 | 1,406.59 | 1,353.80 | -1.97% | 4 |
Mar 31, 2025 | 1,390.21 | 1,434.88 | 1,390.21 | 1,434.88 | 1,381.03 | 0.09% | 5 |
Mar 28, 2025 | 1,435.82 | 1,482.96 | 1,433.55 | 1,433.55 | 1,379.75 | -3.45% | 18 |
Mar 27, 2025 | 1,441.23 | 1,484.71 | 1,441.23 | 1,484.71 | 1,428.99 | -4.39% | 9 |
Mar 26, 2025 | 1,524.00 | 1,552.85 | 1,524.00 | 1,552.85 | 1,494.57 | 2.88% | 966 |