Principal Financial Group, Inc. (PFG)
NASDAQ: PFG · Real-Time Price · USD
80.37
-1.23 (-1.51%)
At close: Jul 11, 2025, 4:00 PM
80.98
+0.61 (0.76%)
After-hours: Jul 11, 2025, 7:40 PM EDT
Principal Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 81.03 | 81.21 | 80.30 | 80.37 | 80.37 | -1.51% | 822,235 |
| Jul 10, 2025 | 81.06 | 82.16 | 80.57 | 81.60 | 81.60 | 0.92% | 897,914 |
| Jul 9, 2025 | 81.71 | 82.03 | 80.44 | 80.86 | 80.86 | -0.76% | 1,014,524 |
| Jul 8, 2025 | 80.55 | 82.02 | 80.35 | 81.48 | 81.48 | 1.61% | 1,173,721 |
| Jul 7, 2025 | 80.80 | 81.50 | 79.79 | 80.19 | 80.19 | -1.00% | 1,190,191 |
| Jul 3, 2025 | 80.87 | 81.66 | 80.53 | 81.00 | 81.00 | 0.61% | 605,866 |
| Jul 2, 2025 | 80.85 | 80.85 | 79.65 | 80.51 | 80.51 | -0.40% | 1,200,586 |
| Jul 1, 2025 | 79.35 | 81.41 | 78.71 | 80.83 | 80.83 | 1.76% | 1,185,867 |
| Jun 30, 2025 | 79.20 | 79.58 | 79.01 | 79.43 | 79.43 | 0.30% | 845,727 |
| Jun 27, 2025 | 78.70 | 79.52 | 78.44 | 79.19 | 79.19 | 1.01% | 2,230,718 |
| Jun 26, 2025 | 77.48 | 78.48 | 76.95 | 78.40 | 78.40 | 1.74% | 855,839 |
| Jun 25, 2025 | 78.02 | 78.02 | 76.93 | 77.06 | 77.06 | -1.12% | 1,006,268 |
| Jun 24, 2025 | 77.67 | 78.36 | 77.67 | 77.93 | 77.93 | 0.78% | 790,428 |
| Jun 23, 2025 | 76.47 | 77.42 | 75.53 | 77.33 | 77.33 | 0.94% | 804,848 |
| Jun 20, 2025 | 76.64 | 77.18 | 75.91 | 76.61 | 76.61 | 0.84% | 2,262,650 |
| 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 |