Principal Financial Group, Inc. (PFG)
NASDAQ: PFG · Real-Time Price · USD
76.61
+0.64 (0.84%)
Jun 20, 2025, 4:00 PM - Market closed
Principal Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 76.64 | 77.18 | 75.91 | 76.61 | 76.61 | 0.84% | 2,247,894 |
| Jun 18, 2025 | 75.73 | 76.81 | 75.73 | 75.97 | 75.97 | 0.22% | 939,594 |
| Jun 17, 2025 | 76.55 | 76.81 | 75.31 | 75.80 | 75.80 | -1.21% | 1,098,132 |
| Jun 16, 2025 | 76.59 | 77.47 | 76.29 | 76.73 | 76.73 | 1.09% | 1,152,379 |
| Jun 13, 2025 | 76.91 | 76.91 | 75.77 | 75.90 | 75.90 | -1.45% | 1,263,320 |
| Jun 12, 2025 | 76.04 | 77.05 | 75.46 | 77.02 | 77.02 | 0.69% | 971,719 |
| Jun 11, 2025 | 76.78 | 77.13 | 76.23 | 76.49 | 76.49 | -0.35% | 1,383,270 |
| Jun 10, 2025 | 76.84 | 77.41 | 76.44 | 76.76 | 76.76 | -0.10% | 1,143,230 |
| Jun 9, 2025 | 77.00 | 77.39 | 76.28 | 76.84 | 76.84 | -0.17% | 1,052,895 |
| Jun 6, 2025 | 76.78 | 77.50 | 76.34 | 76.97 | 76.97 | 1.36% | 1,164,346 |
| Jun 5, 2025 | 76.40 | 76.72 | 75.53 | 75.94 | 75.94 | -0.52% | 1,208,822 |
| Jun 4, 2025 | 77.38 | 77.70 | 76.34 | 76.34 | 76.34 | -1.29% | 734,267 |
| Jun 3, 2025 | 76.77 | 77.71 | 75.93 | 77.34 | 77.34 | 0.48% | 1,073,180 |
| Jun 2, 2025 | 76.97 | 77.00 | 75.88 | 76.97 | 76.97 | -1.18% | 874,516 |
| May 30, 2025 | 78.29 | 78.55 | 77.54 | 77.89 | 77.13 | -0.84% | 1,960,660 |
| May 29, 2025 | 78.18 | 78.79 | 77.72 | 78.55 | 77.78 | 1.13% | 1,014,715 |
| May 28, 2025 | 78.94 | 79.22 | 77.57 | 77.67 | 76.91 | -1.55% | 1,069,117 |
| May 27, 2025 | 78.20 | 78.91 | 77.58 | 78.89 | 78.12 | 2.44% | 903,995 |
| May 23, 2025 | 76.06 | 77.49 | 76.06 | 77.01 | 76.26 | -0.44% | 846,029 |
| May 22, 2025 | 77.31 | 77.90 | 76.83 | 77.35 | 76.59 | -0.01% | 826,046 |
| May 21, 2025 | 80.01 | 80.33 | 77.35 | 77.36 | 76.60 | -3.94% | 1,040,349 |
| May 20, 2025 | 80.96 | 81.48 | 80.41 | 80.53 | 79.74 | -0.95% | 764,398 |
| May 19, 2025 | 81.01 | 81.84 | 80.67 | 81.30 | 80.51 | -0.31% | 864,183 |
| May 16, 2025 | 81.53 | 81.73 | 81.08 | 81.55 | 80.75 | 0.16% | 1,036,927 |
| May 15, 2025 | 80.96 | 81.49 | 80.67 | 81.42 | 80.62 | 0.47% | 885,674 |
| May 14, 2025 | 81.70 | 82.21 | 80.80 | 81.04 | 80.25 | -0.81% | 1,155,143 |
| May 13, 2025 | 81.76 | 82.36 | 81.47 | 81.70 | 80.90 | - | 978,919 |
| May 12, 2025 | 81.45 | 82.29 | 81.25 | 81.70 | 80.90 | 3.55% | 1,539,941 |
| May 9, 2025 | 78.89 | 79.25 | 78.52 | 78.90 | 78.13 | 0.08% | 933,060 |
| May 8, 2025 | 78.23 | 79.46 | 77.74 | 78.84 | 78.07 | 1.66% | 1,318,203 |
| May 7, 2025 | 76.95 | 77.85 | 76.81 | 77.55 | 76.79 | 1.59% | 1,816,666 |
| May 6, 2025 | 76.12 | 76.86 | 75.80 | 76.34 | 75.59 | -0.29% | 1,203,483 |
| May 5, 2025 | 76.26 | 77.44 | 75.79 | 76.56 | 75.81 | -0.35% | 988,468 |
| May 2, 2025 | 75.32 | 76.88 | 74.84 | 76.83 | 76.08 | 3.73% | 1,817,870 |
| May 1, 2025 | 74.30 | 74.77 | 73.57 | 74.07 | 73.35 | -0.11% | 1,665,664 |
| Apr 30, 2025 | 73.55 | 74.45 | 72.21 | 74.15 | 73.43 | -0.59% | 1,807,489 |
| Apr 29, 2025 | 73.38 | 74.91 | 73.38 | 74.59 | 73.86 | 0.97% | 1,626,040 |
| Apr 28, 2025 | 73.33 | 74.36 | 72.79 | 73.87 | 73.15 | 0.56% | 1,811,640 |
| Apr 25, 2025 | 74.29 | 74.45 | 71.54 | 73.46 | 72.74 | -2.05% | 2,703,785 |
| Apr 24, 2025 | 73.90 | 75.45 | 73.40 | 75.00 | 74.27 | 1.30% | 1,987,183 |
| Apr 23, 2025 | 74.65 | 76.13 | 73.75 | 74.04 | 73.32 | 1.63% | 1,549,825 |
| Apr 22, 2025 | 72.03 | 72.98 | 71.34 | 72.85 | 72.14 | 3.69% | 1,849,190 |
| Apr 21, 2025 | 71.32 | 71.80 | 69.80 | 70.26 | 69.57 | -2.61% | 1,843,379 |
| Apr 17, 2025 | 72.03 | 73.33 | 71.98 | 72.14 | 71.44 | 0.70% | 1,635,736 |
| Apr 16, 2025 | 72.66 | 73.66 | 71.27 | 71.64 | 70.94 | -1.98% | 1,508,498 |
| Apr 15, 2025 | 73.73 | 74.43 | 72.94 | 73.09 | 72.38 | -0.46% | 2,267,640 |
| Apr 14, 2025 | 73.85 | 74.64 | 72.87 | 73.43 | 72.71 | 1.13% | 2,484,662 |
| Apr 11, 2025 | 71.96 | 73.05 | 70.45 | 72.61 | 71.90 | 0.90% | 2,092,082 |
| Apr 10, 2025 | 75.55 | 75.67 | 71.00 | 71.96 | 71.26 | -6.87% | 2,040,943 |
| Apr 9, 2025 | 68.61 | 77.80 | 68.39 | 77.27 | 76.51 | 11.08% | 2,933,785 |