Partners Group Holding AG (PGPHF)
OTCMKTS
· Delayed Price · Currency is USD
1,400.00
+62.24 (4.65%)
May 12, 2025, 2:27 PM EDT
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1,400.00 | 1,404.16 | 1,400.00 | 1,400.00 | 1,400.00 | 4.65% | 21 |
| May 9, 2025 | 1,340.63 | 1,343.00 | 1,328.59 | 1,337.77 | 1,337.77 | 0.69% | 21 |
| May 8, 2025 | 1,328.63 | 1,328.63 | 1,328.63 | 1,328.63 | 1,328.63 | - | - |
| May 7, 2025 | 1,328.63 | 1,328.63 | 1,328.63 | 1,328.63 | 1,328.63 | 0.62% | 6 |
| May 6, 2025 | 1,328.47 | 1,373.05 | 1,320.41 | 1,320.41 | 1,320.41 | -2.77% | 25 |
| May 5, 2025 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | - |
| May 2, 2025 | 1,330.00 | 1,358.00 | 1,330.00 | 1,358.00 | 1,358.00 | 7.84% | 129 |
| May 1, 2025 | 1,274.55 | 1,274.55 | 1,259.25 | 1,259.25 | 1,259.25 | -3.71% | 3 |
| Apr 30, 2025 | 1,332.76 | 1,332.76 | 1,307.72 | 1,307.72 | 1,307.72 | -1.51% | 2 |
| Apr 29, 2025 | 1,327.74 | 1,327.74 | 1,327.74 | 1,327.74 | 1,327.74 | -0.17% | 72 |
| Apr 28, 2025 | 1,330.07 | 1,330.07 | 1,330.07 | 1,330.07 | 1,330.07 | 1.30% | 25 |
| 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 |