Principal Financial Group, Inc. (PFG)
NASDAQ: PFG · Real-Time Price · USD
79.53
+0.56 (0.71%)
Oct 21, 2025, 3:06 PM EDT - Market open
Principal Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 79.01 | 79.97 | 78.94 | 79.71 | - | 0.94% | 238,447 |
| Oct 20, 2025 | 78.78 | 79.32 | 78.49 | 78.97 | 78.97 | 0.43% | 922,431 |
| Oct 17, 2025 | 78.51 | 79.15 | 77.90 | 78.63 | 78.63 | 0.31% | 1,145,365 |
| Oct 16, 2025 | 80.56 | 80.58 | 78.28 | 78.39 | 78.39 | -3.10% | 1,724,829 |
| Oct 15, 2025 | 81.53 | 82.07 | 80.03 | 80.90 | 80.90 | -0.48% | 1,552,731 |
| Oct 14, 2025 | 78.89 | 81.91 | 78.50 | 81.29 | 81.29 | 2.03% | 837,907 |
| Oct 13, 2025 | 79.85 | 80.54 | 79.22 | 79.67 | 79.67 | 0.31% | 809,093 |
| Oct 10, 2025 | 83.28 | 83.72 | 79.36 | 79.42 | 79.42 | -3.95% | 1,036,898 |
| Oct 9, 2025 | 82.17 | 82.83 | 81.36 | 82.69 | 82.69 | 1.13% | 886,143 |
| Oct 8, 2025 | 83.64 | 83.81 | 81.42 | 81.77 | 81.77 | -2.15% | 1,214,927 |
| Oct 7, 2025 | 84.52 | 85.14 | 83.36 | 83.57 | 83.57 | -0.72% | 734,942 |
| Oct 6, 2025 | 84.25 | 85.00 | 83.34 | 84.18 | 84.18 | -0.07% | 841,090 |
| Oct 3, 2025 | 83.62 | 85.00 | 83.54 | 84.24 | 84.24 | -0.02% | 1,000,634 |
| Oct 2, 2025 | 83.04 | 84.40 | 82.48 | 84.26 | 84.26 | 1.47% | 1,092,899 |
| Oct 1, 2025 | 82.72 | 83.53 | 82.27 | 83.04 | 83.04 | 0.16% | 1,693,717 |
| Sep 30, 2025 | 82.30 | 83.01 | 81.18 | 82.91 | 82.91 | 0.53% | 1,318,292 |
| Sep 29, 2025 | 82.84 | 82.84 | 81.85 | 82.47 | 82.47 | -0.18% | 1,041,346 |
| Sep 26, 2025 | 81.86 | 83.23 | 81.86 | 82.62 | 82.62 | 1.37% | 952,194 |
| Sep 25, 2025 | 81.69 | 82.22 | 81.07 | 81.50 | 81.50 | -0.42% | 891,162 |
| Sep 24, 2025 | 82.27 | 82.68 | 81.40 | 81.84 | 81.84 | -0.68% | 902,531 |
| Sep 23, 2025 | 82.21 | 83.40 | 82.21 | 82.40 | 82.40 | 0.23% | 1,005,903 |
| Sep 22, 2025 | 81.23 | 82.39 | 80.72 | 82.21 | 82.21 | 0.61% | 1,036,419 |
| Sep 19, 2025 | 82.49 | 82.60 | 81.23 | 81.71 | 81.71 | -0.09% | 3,057,345 |
| Sep 18, 2025 | 80.83 | 82.03 | 80.47 | 81.78 | 81.78 | 1.14% | 801,645 |
| Sep 17, 2025 | 80.23 | 82.21 | 80.23 | 80.86 | 80.86 | 0.96% | 1,249,391 |
| Sep 16, 2025 | 82.92 | 83.09 | 79.74 | 80.09 | 80.09 | -3.45% | 1,766,424 |
| Sep 15, 2025 | 82.84 | 83.64 | 82.45 | 82.95 | 82.95 | 0.30% | 1,493,547 |
| Sep 12, 2025 | 81.98 | 82.93 | 81.82 | 82.70 | 82.70 | 0.76% | 985,981 |
| Sep 11, 2025 | 80.40 | 82.26 | 80.14 | 82.08 | 82.08 | 2.51% | 1,699,391 |
| Sep 10, 2025 | 79.71 | 80.60 | 79.07 | 80.07 | 80.07 | - | 1,136,993 |
| Sep 9, 2025 | 79.80 | 80.86 | 79.73 | 80.07 | 80.07 | 0.45% | 1,025,443 |
| Sep 8, 2025 | 79.91 | 79.95 | 78.12 | 79.71 | 79.71 | -0.34% | 908,299 |
| Sep 5, 2025 | 81.36 | 82.00 | 79.03 | 79.98 | 79.98 | -1.62% | 1,125,412 |
| Sep 4, 2025 | 79.74 | 81.34 | 79.59 | 81.30 | 81.30 | 1.40% | 1,001,406 |
| Sep 3, 2025 | 79.51 | 80.19 | 79.38 | 80.18 | 79.42 | 0.30% | 1,431,145 |
| Sep 2, 2025 | 79.56 | 79.98 | 78.63 | 79.94 | 79.18 | -0.71% | 1,670,496 |
| Aug 29, 2025 | 80.30 | 80.97 | 80.20 | 80.51 | 79.75 | 0.36% | 974,707 |
| Aug 28, 2025 | 81.08 | 81.16 | 79.84 | 80.22 | 79.46 | -0.77% | 1,248,579 |
| Aug 27, 2025 | 80.37 | 81.37 | 79.85 | 80.84 | 80.07 | 0.36% | 775,445 |
| Aug 26, 2025 | 79.97 | 80.59 | 79.38 | 80.55 | 79.79 | 0.34% | 974,526 |
| Aug 25, 2025 | 80.50 | 80.89 | 79.83 | 80.28 | 79.52 | -0.55% | 619,118 |
| Aug 22, 2025 | 78.83 | 81.45 | 78.59 | 80.72 | 79.95 | 2.61% | 1,250,491 |
| Aug 21, 2025 | 78.46 | 78.92 | 77.34 | 78.67 | 77.92 | -0.06% | 1,077,943 |
| Aug 20, 2025 | 78.49 | 79.06 | 78.27 | 78.72 | 77.97 | 0.15% | 983,593 |
| Aug 19, 2025 | 77.83 | 79.19 | 77.62 | 78.60 | 77.85 | 1.16% | 948,396 |
| Aug 18, 2025 | 77.44 | 77.85 | 77.15 | 77.70 | 76.96 | 0.08% | 1,136,890 |
| Aug 15, 2025 | 78.53 | 78.53 | 77.55 | 77.64 | 76.90 | -0.58% | 962,443 |
| Aug 14, 2025 | 77.91 | 78.19 | 77.20 | 78.09 | 77.35 | -0.32% | 1,047,840 |
| Aug 13, 2025 | 77.01 | 78.44 | 77.01 | 78.34 | 77.60 | 1.42% | 2,068,148 |
| Aug 12, 2025 | 76.83 | 77.74 | 76.64 | 77.24 | 76.51 | 0.99% | 1,757,589 |