Principal Financial Group, Inc. (PFG)
NASDAQ: PFG · Real-Time Price · USD
77.89
-0.66 (-0.84%)
At close: May 30, 2025, 4:00 PM
77.90
+0.01 (0.01%)
After-hours: May 30, 2025, 4:35 PM EDT
Principal Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 78.29 | 78.55 | 77.54 | 77.89 | 77.89 | -0.84% | 1,960,638 |
| May 29, 2025 | 78.18 | 78.79 | 77.72 | 78.55 | 78.55 | 1.13% | 1,014,715 |
| May 28, 2025 | 78.94 | 79.22 | 77.57 | 77.67 | 77.67 | -1.55% | 1,069,117 |
| May 27, 2025 | 78.20 | 78.91 | 77.58 | 78.89 | 78.89 | 2.44% | 903,995 |
| May 23, 2025 | 76.06 | 77.49 | 76.06 | 77.01 | 77.01 | -0.44% | 846,029 |
| May 22, 2025 | 77.31 | 77.90 | 76.83 | 77.35 | 77.35 | -0.01% | 826,046 |
| May 21, 2025 | 80.01 | 80.33 | 77.35 | 77.36 | 77.36 | -3.94% | 1,040,349 |
| May 20, 2025 | 80.96 | 81.48 | 80.41 | 80.53 | 80.53 | -0.95% | 764,398 |
| May 19, 2025 | 81.01 | 81.84 | 80.67 | 81.30 | 81.30 | -0.31% | 864,183 |
| May 16, 2025 | 81.53 | 81.73 | 81.08 | 81.55 | 81.55 | 0.16% | 1,036,927 |
| May 15, 2025 | 80.96 | 81.49 | 80.67 | 81.42 | 81.42 | 0.47% | 885,674 |
| May 14, 2025 | 81.70 | 82.21 | 80.80 | 81.04 | 81.04 | -0.81% | 1,155,143 |
| May 13, 2025 | 81.76 | 82.36 | 81.47 | 81.70 | 81.70 | - | 978,919 |
| May 12, 2025 | 81.45 | 82.29 | 81.25 | 81.70 | 81.70 | 3.55% | 1,539,941 |
| May 9, 2025 | 78.89 | 79.25 | 78.52 | 78.90 | 78.90 | 0.08% | 933,060 |
| May 8, 2025 | 78.23 | 79.46 | 77.74 | 78.84 | 78.84 | 1.66% | 1,318,203 |
| May 7, 2025 | 76.95 | 77.85 | 76.81 | 77.55 | 77.55 | 1.59% | 1,816,666 |
| May 6, 2025 | 76.12 | 76.86 | 75.80 | 76.34 | 76.34 | -0.29% | 1,203,483 |
| May 5, 2025 | 76.26 | 77.44 | 75.79 | 76.56 | 76.56 | -0.35% | 988,468 |
| May 2, 2025 | 75.32 | 76.88 | 74.84 | 76.83 | 76.83 | 3.73% | 1,817,870 |
| May 1, 2025 | 74.30 | 74.77 | 73.57 | 74.07 | 74.07 | -0.11% | 1,665,664 |
| Apr 30, 2025 | 73.55 | 74.45 | 72.21 | 74.15 | 74.15 | -0.59% | 1,807,489 |
| Apr 29, 2025 | 73.38 | 74.91 | 73.38 | 74.59 | 74.59 | 0.97% | 1,626,040 |
| Apr 28, 2025 | 73.33 | 74.36 | 72.79 | 73.87 | 73.87 | 0.56% | 1,811,640 |
| Apr 25, 2025 | 74.29 | 74.45 | 71.54 | 73.46 | 73.46 | -2.05% | 2,703,785 |
| Apr 24, 2025 | 73.90 | 75.45 | 73.40 | 75.00 | 75.00 | 1.30% | 1,987,183 |
| Apr 23, 2025 | 74.65 | 76.13 | 73.75 | 74.04 | 74.04 | 1.63% | 1,549,825 |
| Apr 22, 2025 | 72.03 | 72.98 | 71.34 | 72.85 | 72.85 | 3.69% | 1,849,190 |
| Apr 21, 2025 | 71.32 | 71.80 | 69.80 | 70.26 | 70.26 | -2.61% | 1,843,379 |
| Apr 17, 2025 | 72.03 | 73.33 | 71.98 | 72.14 | 72.14 | 0.70% | 1,635,736 |
| Apr 16, 2025 | 72.66 | 73.66 | 71.27 | 71.64 | 71.64 | -1.98% | 1,508,498 |
| Apr 15, 2025 | 73.73 | 74.43 | 72.94 | 73.09 | 73.09 | -0.46% | 2,267,640 |
| Apr 14, 2025 | 73.85 | 74.64 | 72.87 | 73.43 | 73.43 | 1.13% | 2,484,662 |
| Apr 11, 2025 | 71.96 | 73.05 | 70.45 | 72.61 | 72.61 | 0.90% | 2,092,082 |
| Apr 10, 2025 | 75.55 | 75.67 | 71.00 | 71.96 | 71.96 | -6.87% | 2,040,943 |
| Apr 9, 2025 | 68.61 | 77.80 | 68.39 | 77.27 | 77.27 | 11.08% | 2,933,785 |
| Apr 8, 2025 | 74.04 | 74.72 | 68.53 | 69.56 | 69.56 | -2.92% | 2,332,141 |
| Apr 7, 2025 | 71.19 | 74.63 | 68.70 | 71.65 | 71.65 | -1.77% | 2,718,952 |
| Apr 4, 2025 | 80.53 | 80.53 | 72.32 | 72.94 | 72.94 | -8.04% | 2,218,739 |
| Apr 3, 2025 | 81.68 | 83.22 | 79.24 | 79.32 | 79.32 | -7.97% | 1,413,696 |
| Apr 2, 2025 | 84.14 | 86.46 | 83.90 | 86.19 | 86.19 | 1.22% | 1,040,564 |
| Apr 1, 2025 | 84.72 | 85.57 | 83.96 | 85.15 | 85.15 | 0.92% | 1,108,233 |
| Mar 31, 2025 | 82.90 | 84.78 | 82.18 | 84.37 | 84.37 | 1.58% | 1,160,284 |
| Mar 28, 2025 | 85.27 | 85.87 | 82.44 | 83.06 | 83.06 | -2.37% | 1,357,093 |
| Mar 27, 2025 | 85.46 | 85.81 | 84.43 | 85.08 | 85.08 | -0.61% | 702,385 |
| Mar 26, 2025 | 86.05 | 87.12 | 85.21 | 85.60 | 85.60 | -0.08% | 1,022,014 |
| Mar 25, 2025 | 85.32 | 86.49 | 85.13 | 85.67 | 85.67 | 0.49% | 1,108,856 |
| Mar 24, 2025 | 84.15 | 85.38 | 84.04 | 85.25 | 85.25 | 2.39% | 802,118 |
| Mar 21, 2025 | 83.38 | 83.70 | 82.61 | 83.26 | 83.26 | -1.03% | 2,541,605 |
| Mar 20, 2025 | 83.92 | 84.93 | 83.69 | 84.13 | 84.13 | -0.33% | 1,056,882 |