Principal Financial Group, Inc. (PFG)
NASDAQ: PFG · Real-Time Price · USD
87.52
+1.59 (1.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
Principal Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.78 | 87.75 | 85.73 | 87.52 | 87.52 | 1.85% | 1,302,900 |
| Dec 4, 2025 | 86.12 | 86.57 | 85.62 | 85.93 | 85.93 | -0.01% | 935,239 |
| Dec 3, 2025 | 83.75 | 86.02 | 83.50 | 85.94 | 85.94 | 1.92% | 1,228,631 |
| Dec 2, 2025 | 84.90 | 84.90 | 83.74 | 84.32 | 83.53 | -0.15% | 944,846 |
| Dec 1, 2025 | 84.52 | 85.46 | 84.37 | 84.45 | 83.66 | -0.44% | 974,209 |
| Nov 28, 2025 | 84.95 | 85.51 | 84.53 | 84.82 | 84.03 | 0.26% | 521,266 |
| Nov 26, 2025 | 84.82 | 85.47 | 84.41 | 84.60 | 83.81 | -0.11% | 1,003,637 |
| Nov 25, 2025 | 84.75 | 85.76 | 84.67 | 84.69 | 83.90 | 0.15% | 1,124,130 |
| Nov 24, 2025 | 84.22 | 84.93 | 83.64 | 84.56 | 83.77 | 0.32% | 2,668,289 |
| Nov 21, 2025 | 82.64 | 85.21 | 82.40 | 84.29 | 83.50 | 2.34% | 1,512,929 |
| Nov 20, 2025 | 84.20 | 85.24 | 82.30 | 82.36 | 81.59 | -0.90% | 1,125,848 |
| Nov 19, 2025 | 82.26 | 83.33 | 81.72 | 83.11 | 82.33 | 1.12% | 1,417,589 |
| Nov 18, 2025 | 80.41 | 82.83 | 80.00 | 82.19 | 81.42 | 1.46% | 1,041,520 |
| Nov 17, 2025 | 84.27 | 84.27 | 80.44 | 81.01 | 80.25 | -4.10% | 1,428,359 |
| Nov 14, 2025 | 84.21 | 84.98 | 83.30 | 84.47 | 83.68 | -0.18% | 1,077,718 |
| Nov 13, 2025 | 85.36 | 86.05 | 84.50 | 84.62 | 83.83 | -0.75% | 1,336,087 |
| Nov 12, 2025 | 84.20 | 85.48 | 84.20 | 85.26 | 84.46 | 1.04% | 1,163,011 |
| Nov 11, 2025 | 83.82 | 84.62 | 83.64 | 84.38 | 83.59 | 0.96% | 1,573,301 |
| Nov 10, 2025 | 83.05 | 84.08 | 82.86 | 83.58 | 82.80 | 0.87% | 1,485,935 |
| Nov 7, 2025 | 82.50 | 82.94 | 81.57 | 82.86 | 82.08 | 0.51% | 1,368,125 |
| Nov 6, 2025 | 81.67 | 83.30 | 80.80 | 82.44 | 81.67 | 1.58% | 2,028,611 |
| Nov 5, 2025 | 82.04 | 82.51 | 81.10 | 81.16 | 80.40 | -1.10% | 2,061,467 |
| Nov 4, 2025 | 82.65 | 82.71 | 81.65 | 82.06 | 81.29 | -1.16% | 1,406,704 |
| Nov 3, 2025 | 83.47 | 83.99 | 82.10 | 83.02 | 82.24 | -1.21% | 1,094,149 |
| Oct 31, 2025 | 82.66 | 84.38 | 82.22 | 84.04 | 83.25 | 1.57% | 1,034,893 |
| Oct 30, 2025 | 82.43 | 83.97 | 82.35 | 82.74 | 81.97 | 0.38% | 935,105 |
| Oct 29, 2025 | 81.70 | 83.24 | 80.94 | 82.43 | 81.66 | 0.28% | 1,194,389 |
| Oct 28, 2025 | 81.42 | 82.74 | 80.01 | 82.20 | 81.43 | 3.31% | 1,781,426 |
| Oct 27, 2025 | 79.74 | 80.79 | 79.48 | 79.57 | 78.82 | -0.06% | 1,799,366 |
| Oct 24, 2025 | 79.91 | 80.46 | 79.45 | 79.62 | 78.87 | 0.23% | 862,789 |
| Oct 23, 2025 | 79.74 | 80.13 | 78.92 | 79.44 | 78.70 | 0.38% | 909,677 |
| Oct 22, 2025 | 79.56 | 80.30 | 78.56 | 79.14 | 78.40 | -0.31% | 921,597 |
| Oct 21, 2025 | 79.01 | 79.97 | 78.94 | 79.39 | 78.65 | 0.53% | 1,171,282 |
| Oct 20, 2025 | 78.78 | 79.32 | 78.49 | 78.97 | 78.23 | 0.43% | 922,431 |
| Oct 17, 2025 | 78.51 | 79.15 | 77.90 | 78.63 | 77.89 | 0.31% | 1,145,365 |
| Oct 16, 2025 | 80.56 | 80.58 | 78.28 | 78.39 | 77.66 | -3.10% | 1,724,829 |
| Oct 15, 2025 | 81.53 | 82.07 | 80.03 | 80.90 | 80.14 | -0.48% | 1,552,731 |
| Oct 14, 2025 | 78.89 | 81.91 | 78.50 | 81.29 | 80.53 | 2.03% | 837,907 |
| Oct 13, 2025 | 79.85 | 80.54 | 79.22 | 79.67 | 78.92 | 0.31% | 809,093 |
| Oct 10, 2025 | 83.28 | 83.72 | 79.36 | 79.42 | 78.68 | -3.95% | 1,036,898 |
| Oct 9, 2025 | 82.17 | 82.83 | 81.36 | 82.69 | 81.92 | 1.13% | 886,143 |
| Oct 8, 2025 | 83.64 | 83.81 | 81.42 | 81.77 | 81.00 | -2.15% | 1,214,927 |
| Oct 7, 2025 | 84.52 | 85.14 | 83.36 | 83.57 | 82.79 | -0.72% | 734,942 |
| Oct 6, 2025 | 84.25 | 85.00 | 83.34 | 84.18 | 83.39 | -0.07% | 841,090 |
| Oct 3, 2025 | 83.62 | 85.00 | 83.54 | 84.24 | 83.45 | -0.02% | 1,000,634 |
| Oct 2, 2025 | 83.04 | 84.40 | 82.48 | 84.26 | 83.47 | 1.47% | 1,092,899 |
| Oct 1, 2025 | 82.72 | 83.53 | 82.27 | 83.04 | 82.26 | 0.16% | 1,693,717 |
| Sep 30, 2025 | 82.30 | 83.01 | 81.18 | 82.91 | 82.13 | 0.53% | 1,318,292 |
| Sep 29, 2025 | 82.84 | 82.84 | 81.85 | 82.47 | 81.70 | -0.18% | 1,041,346 |
| Sep 26, 2025 | 81.86 | 83.23 | 81.86 | 82.62 | 81.85 | 1.37% | 952,194 |