Principal Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	86.97	86.97	83.83	84.38	84.38	-2.52%	1,861,796
Feb 20, 2025	85.97	86.85	85.56	86.56	86.56	0.43%	2,081,760
Feb 19, 2025	86.00	86.59	85.79	86.19	86.19	-0.47%	1,191,590
Feb 18, 2025	85.82	86.65	85.60	86.60	86.60	1.11%	1,184,071
Feb 14, 2025	87.12	87.36	85.51	85.65	85.65	-1.50%	1,669,765
Feb 13, 2025	85.38	87.02	85.07	86.95	86.95	2.37%	1,254,723
Feb 12, 2025	85.18	85.18	83.85	84.94	84.94	-0.60%	1,807,545
Feb 11, 2025	84.53	86.11	84.06	85.45	85.45	1.27%	1,952,325
Feb 10, 2025	82.78	85.50	82.07	84.38	84.38	2.49%	2,610,086
Feb 7, 2025	82.91	82.95	80.50	82.33	82.33	2.91%	3,128,775
Feb 6, 2025	81.16	81.17	79.10	80.00	80.00	-0.71%	2,402,405
Feb 5, 2025	80.61	80.87	79.99	80.57	80.57	-0.15%	1,669,974
Feb 4, 2025	80.56	81.74	80.56	80.69	80.69	-0.35%	1,124,057
Feb 3, 2025	81.47	81.69	79.46	80.97	80.97	-1.80%	1,430,635
Jan 31, 2025	83.18	83.73	82.28	82.45	82.45	-1.27%	4,816,252
Jan 30, 2025	84.09	84.28	83.18	83.51	83.51	0.16%	781,154
Jan 29, 2025	82.78	84.07	82.78	83.38	83.38	0.59%	911,026
Jan 28, 2025	82.62	83.83	82.40	82.89	82.89	0.33%	1,128,499
Jan 27, 2025	82.08	82.75	81.74	82.62	82.62	0.97%	1,875,576
Jan 24, 2025	81.58	82.22	81.58	81.83	81.83	-0.05%	964,326
Jan 23, 2025	81.47	82.26	79.64	81.87	81.87	0.26%	1,363,077
Jan 22, 2025	82.09	82.32	81.24	81.66	81.66	-1.07%	2,074,269
Jan 21, 2025	81.70	82.92	81.70	82.54	82.54	1.08%	1,390,382
Jan 17, 2025	81.67	81.99	81.19	81.66	81.66	0.64%	1,219,442
Jan 16, 2025	79.70	81.17	79.70	81.14	81.14	1.32%	924,808
Jan 15, 2025	80.56	80.89	80.04	80.08	80.08	1.57%	954,169
Jan 14, 2025	77.70	79.11	77.66	78.84	78.84	1.34%	976,084
Jan 13, 2025	76.07	77.93	75.97	77.80	77.80	1.91%	940,992
Jan 10, 2025	77.30	77.61	76.11	76.34	76.34	-2.54%	900,521
Jan 8, 2025	78.18	78.44	77.00	78.33	78.33	0.04%	939,744
Jan 7, 2025	78.60	79.58	77.81	78.30	78.30	0.62%	1,265,498
Jan 6, 2025	77.91	79.48	77.55	77.82	77.82	-0.12%	1,003,713
Jan 3, 2025	77.69	78.04	77.14	77.91	77.91	0.67%	1,125,645
Jan 2, 2025	77.76	78.27	77.08	77.39	77.39	-0.03%	718,148
Dec 31, 2024	77.62	77.99	77.09	77.41	77.41	0.23%	517,392
Dec 30, 2024	76.76	77.62	76.33	77.23	77.23	-0.62%	677,838
Dec 27, 2024	77.75	78.66	77.36	77.71	77.71	-0.80%	726,969
Dec 26, 2024	77.71	78.40	77.45	78.34	78.34	0.69%	372,389
Dec 24, 2024	77.16	77.94	76.94	77.80	77.80	0.52%	271,245
Dec 23, 2024	76.80	77.50	76.52	77.40	77.40	0.13%	900,095
Dec 20, 2024	74.79	77.56	74.52	77.30	77.30	2.82%	3,446,672
Dec 19, 2024	75.37	75.91	74.63	75.18	75.18	0.36%	1,689,467
Dec 18, 2024	78.43	78.48	74.83	74.91	74.91	-3.39%	1,758,454
Dec 17, 2024	78.08	78.20	77.17	77.54	77.54	-1.44%	1,294,902
Dec 16, 2024	78.94	79.17	78.17	78.67	78.67	-0.30%	1,291,324
Dec 13, 2024	79.54	79.67	78.75	78.91	78.91	-0.48%	1,650,856
Dec 12, 2024	80.25	80.70	79.25	79.29	79.29	-0.69%	1,409,101
Dec 11, 2024	80.66	80.89	79.28	79.84	79.84	-1.11%	1,930,707
Dec 10, 2024	82.56	82.56	80.51	80.74	80.74	-2.17%	896,271
Dec 9, 2024	84.59	84.69	82.42	82.53	82.53	-2.22%	714,386
Dec 6, 2024	84.19	84.50	83.55	84.40	84.40	0.78%	1,399,801
Dec 5, 2024	83.51	84.42	83.09	83.75	83.75	-1.28%	1,423,185
Dec 4, 2024	84.91	85.03	84.18	84.84	84.84	0.05%	1,018,964
Dec 3, 2024	85.74	85.81	84.58	84.80	84.80	-0.73%	1,511,451
Dec 2, 2024	86.55	86.55	85.28	85.42	85.42	-1.92%	1,046,935
Nov 29, 2024	87.58	87.73	86.93	87.09	86.35	-0.22%	559,612
Nov 27, 2024	87.25	87.81	87.17	87.28	86.54	0.56%	693,771
Nov 26, 2024	86.53	86.93	85.59	86.79	86.06	-0.29%	931,819
Nov 25, 2024	86.40	87.60	86.12	87.04	86.30	1.53%	2,069,718
Nov 22, 2024	84.77	86.00	84.77	85.73	85.00	1.22%	675,960
Nov 21, 2024	84.66	84.91	84.16	84.70	83.98	0.65%	1,050,055
Nov 20, 2024	84.41	84.62	83.67	84.15	83.44	-0.04%	999,553
Nov 19, 2024	84.73	84.73	82.86	84.18	83.47	-2.20%	1,366,886
Nov 18, 2024	86.42	87.04	85.89	86.07	85.34	-0.57%	958,123
Nov 15, 2024	86.66	87.38	86.11	86.56	85.83	0.23%	3,581,452
Nov 14, 2024	86.79	87.25	86.25	86.36	85.63	-0.32%	867,652
Nov 13, 2024	87.08	87.70	86.55	86.64	85.91	-0.54%	905,985
Nov 12, 2024	86.50	87.48	86.50	87.11	86.37	-0.11%	1,086,929
Nov 11, 2024	86.43	87.87	86.19	87.21	86.47	2.06%	874,438
Nov 8, 2024	85.98	85.98	84.37	85.45	84.73	-0.64%	950,422
Nov 7, 2024	85.98	86.63	85.00	86.00	85.27	-0.16%	1,187,652
Nov 6, 2024	87.53	87.53	85.53	86.14	85.41	4.35%	1,651,481
Nov 5, 2024	81.52	82.65	81.35	82.55	81.85	1.21%	1,495,935
Nov 4, 2024	82.08	82.51	81.30	81.56	80.87	-0.75%	1,125,540
Nov 1, 2024	82.39	83.39	82.14	82.18	81.48	-0.27%	858,110
Oct 31, 2024	84.23	84.27	82.34	82.40	81.70	-2.44%	1,429,866
Oct 30, 2024	83.86	85.42	83.81	84.46	83.74	0.36%	966,364
Oct 29, 2024	84.59	85.13	84.12	84.16	83.45	-0.39%	1,128,673
Oct 28, 2024	84.17	84.73	83.74	84.49	83.77	0.93%	1,379,445
Oct 25, 2024	86.88	86.88	79.72	83.71	83.00	-6.63%	4,195,277
Oct 24, 2024	90.05	90.05	89.40	89.65	88.89	0.08%	1,185,645
Oct 23, 2024	89.50	90.04	89.21	89.58	88.82	-0.38%	676,404
Oct 22, 2024	89.27	90.34	89.09	89.92	89.16	0.30%	828,253
Oct 21, 2024	90.32	90.71	89.07	89.65	88.89	-0.90%	941,992
Oct 18, 2024	91.35	91.40	90.39	90.46	89.69	-0.88%	998,194
Oct 17, 2024	91.29	91.98	91.20	91.26	90.49	0.12%	870,868
Oct 16, 2024	90.09	91.39	90.09	91.15	90.38	1.29%	736,536
Oct 15, 2024	89.89	90.93	89.73	89.99	89.23	0.31%	1,746,359
Oct 14, 2024	89.20	89.96	88.83	89.71	88.95	0.57%	1,293,015
Oct 11, 2024	87.83	89.51	87.50	89.20	88.44	1.97%	1,123,530
Oct 10, 2024	87.67	88.11	87.30	87.48	86.74	-0.03%	891,535
Oct 9, 2024	86.02	87.67	85.75	87.51	86.77	1.91%	617,371
Oct 8, 2024	85.73	86.24	85.47	85.87	85.14	0.23%	712,452
Oct 7, 2024	87.32	87.32	85.24	85.67	84.94	-1.89%	993,075
Oct 4, 2024	85.59	87.42	85.00	87.32	86.58	3.22%	688,755
Oct 3, 2024	84.62	84.98	84.07	84.60	83.88	-0.56%	666,183
Oct 2, 2024	85.23	86.10	84.98	85.08	84.36	-0.07%	951,686
Oct 1, 2024	85.87	85.87	84.63	85.14	84.42	-0.88%	893,543
Sep 30, 2024	85.91	86.12	84.91	85.90	85.17	-0.22%	926,498
Sep 27, 2024	86.49	87.11	86.01	86.09	85.36	0.12%	581,111