Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
1,135.76
-10.60 (-0.92%)
May 7, 2026, 9:30 AM EST
PGPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,141.45 | 1,141.45 | 1,141.45 | 1,141.45 | 1,141.45 | 0.50% | 1 |
| May 7, 2026 | 1,135.76 | 1,135.76 | 1,135.76 | 1,135.76 | 1,135.76 | -0.92% | 141 |
| May 6, 2026 | 1,146.36 | 1,146.36 | 1,146.36 | 1,146.36 | 1,146.36 | 5.10% | 59 |
| May 5, 2026 | 1,090.72 | 1,090.72 | 1,090.72 | 1,090.72 | 1,090.72 | -1.40% | 2 |
| May 4, 2026 | 1,140.01 | 1,140.01 | 1,106.21 | 1,106.21 | 1,106.21 | 1.65% | 4 |
| May 1, 2026 | 1,096.24 | 1,096.24 | 1,088.21 | 1,088.21 | 1,088.21 | -1.00% | 11 |
| Apr 28, 2026 | 1,120.00 | 1,121.23 | 1,099.20 | 1,099.20 | 1,099.20 | -3.31% | 20 |
| Apr 27, 2026 | 1,136.78 | 1,136.78 | 1,136.78 | 1,136.78 | 1,136.78 | -5.51% | 5 |
| Apr 20, 2026 | 1,203.10 | 1,203.10 | 1,203.10 | 1,203.10 | 1,203.10 | 0.22% | 4 |
| Apr 17, 2026 | 1,200.48 | 1,200.48 | 1,200.48 | 1,200.48 | 1,200.48 | 3.27% | 12 |
| Apr 15, 2026 | 1,162.44 | 1,162.44 | 1,162.44 | 1,162.44 | 1,162.44 | 2.87% | 10 |
| Apr 14, 2026 | 1,120.99 | 1,130.00 | 1,120.99 | 1,130.00 | 1,130.00 | 2.23% | 11 |
| Apr 13, 2026 | 1,105.34 | 1,105.34 | 1,105.34 | 1,105.34 | 1,105.34 | 2.44% | 85 |
| Apr 10, 2026 | 1,115.79 | 1,115.79 | 1,078.96 | 1,078.96 | 1,078.96 | -1.91% | 17 |
| Apr 8, 2026 | 1,122.10 | 1,122.10 | 1,100.03 | 1,100.03 | 1,100.03 | 2.33% | 119 |
| Apr 7, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 2.60% | 2 |
| Apr 6, 2026 | 1,048.22 | 1,060.00 | 1,047.72 | 1,047.72 | 1,047.72 | -1.75% | 52 |
| Apr 2, 2026 | 1,066.33 | 1,066.33 | 1,066.33 | 1,066.33 | 1,066.33 | -3.06% | 15 |
| Apr 1, 2026 | 1,067.17 | 1,100.02 | 1,067.17 | 1,100.02 | 1,100.02 | 4.76% | 41 |
| Mar 31, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2.94% | 12 |
| Mar 30, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.31% | 29 |
| Mar 26, 2026 | 1,060.00 | 1,074.16 | 1,016.87 | 1,016.87 | 1,016.87 | 0.78% | 39 |
| Mar 24, 2026 | 1,007.00 | 1,015.00 | 1,007.00 | 1,009.01 | 1,009.01 | 1.92% | 85 |
| Mar 23, 2026 | 1,060.65 | 1,060.65 | 990.00 | 990.01 | 990.01 | -1.69% | 1,178 |
| Mar 20, 2026 | 1,007.00 | 1,028.66 | 1,007.00 | 1,007.00 | 1,007.00 | -1.08% | 18 |
| Mar 19, 2026 | 1,030.49 | 1,030.49 | 1,018.00 | 1,018.00 | 1,018.00 | -4.86% | 5 |
| Mar 18, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 2.10% | 221 |
| Mar 16, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.08% | 50 |
| Mar 13, 2026 | 1,029.26 | 1,048.82 | 1,002.87 | 1,048.82 | 1,048.82 | 1.55% | 27 |
| Mar 12, 2026 | 1,032.78 | 1,032.78 | 1,032.78 | 1,032.78 | 1,032.78 | 3.17% | 26 |
| Mar 11, 2026 | 1,048.60 | 1,048.60 | 1,001.01 | 1,001.01 | 1,001.01 | -4.71% | 49 |
| Mar 10, 2026 | 1,059.00 | 1,059.00 | 1,050.49 | 1,050.49 | 1,050.49 | 3.68% | 382 |
| Mar 9, 2026 | 1,033.00 | 1,033.00 | 1,013.18 | 1,013.18 | 1,013.18 | -4.92% | 65 |
| Mar 6, 2026 | 1,065.57 | 1,065.57 | 1,065.57 | 1,065.57 | 1,065.57 | -0.78% | 9 |
| Mar 5, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.09% | 352 |
| Mar 4, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.67% | 40 |
| Mar 3, 2026 | 1,050.00 | 1,082.23 | 1,033.00 | 1,082.23 | 1,082.23 | 0.67% | 12 |
| Mar 2, 2026 | 1,086.89 | 1,093.07 | 1,075.00 | 1,075.00 | 1,075.00 | -7.02% | 87 |
| Feb 26, 2026 | 1,114.15 | 1,156.16 | 1,114.15 | 1,156.16 | 1,156.16 | 4.29% | 22 |
| Feb 25, 2026 | 1,127.47 | 1,127.61 | 1,108.58 | 1,108.58 | 1,108.58 | 0.30% | 19 |
| Feb 24, 2026 | 1,113.95 | 1,113.95 | 1,094.07 | 1,105.29 | 1,105.29 | 0.46% | 27 |
| Feb 23, 2026 | 1,126.00 | 1,126.00 | 1,073.75 | 1,100.24 | 1,100.24 | -10.43% | 115 |
| Feb 20, 2026 | 1,228.02 | 1,228.36 | 1,228.02 | 1,228.36 | 1,228.36 | 4.58% | 28 |
| Feb 19, 2026 | 1,188.00 | 1,188.00 | 1,174.56 | 1,174.56 | 1,174.56 | -7.49% | 2 |
| Feb 18, 2026 | 1,215.70 | 1,269.63 | 1,215.70 | 1,269.63 | 1,269.63 | 2.30% | 21 |
| Feb 17, 2026 | 1,236.67 | 1,241.10 | 1,232.83 | 1,241.10 | 1,241.10 | -1.67% | 391 |
| Feb 13, 2026 | 1,220.19 | 1,262.56 | 1,220.19 | 1,262.24 | 1,262.24 | 0.70% | 129 |
| Feb 12, 2026 | 1,250.28 | 1,253.49 | 1,250.28 | 1,253.49 | 1,253.49 | -3.49% | 95 |
| Feb 10, 2026 | 1,277.66 | 1,298.88 | 1,277.66 | 1,298.88 | 1,298.88 | 2.86% | 3 |
| Feb 9, 2026 | 1,284.19 | 1,284.19 | 1,262.70 | 1,262.70 | 1,262.70 | 0.09% | 10 |