Principal Financial Group, Inc. (PFG)
NASDAQ: PFG · Real-Time Price · USD
78.90
+0.06 (0.08%)
At close: May 9, 2025, 4:00 PM
81.34
+2.44 (3.09%)
After-hours: May 9, 2025, 5:46 PM EDT
Principal Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 83.15 | 84.70 | 83.15 | 84.41 | 84.41 | 1.41% | 1,190,648 |
| Mar 18, 2025 | 83.77 | 84.51 | 83.16 | 83.24 | 83.24 | -0.76% | 976,036 |
| Mar 17, 2025 | 82.40 | 84.26 | 82.28 | 83.88 | 83.88 | 1.33% | 1,140,499 |
| Mar 14, 2025 | 81.30 | 83.00 | 81.00 | 82.78 | 82.78 | 2.78% | 880,469 |
| Mar 13, 2025 | 82.39 | 83.14 | 80.45 | 80.54 | 80.54 | -1.82% | 1,258,390 |
| Mar 12, 2025 | 82.77 | 83.04 | 80.91 | 82.03 | 82.03 | -1.03% | 1,829,930 |
| Mar 11, 2025 | 83.92 | 83.99 | 82.45 | 82.88 | 82.13 | -0.96% | 1,879,615 |
| Mar 10, 2025 | 84.49 | 85.26 | 83.37 | 83.68 | 82.92 | -2.25% | 1,845,705 |
| Mar 7, 2025 | 86.26 | 86.49 | 83.85 | 85.61 | 84.83 | -1.19% | 1,662,573 |
| Mar 6, 2025 | 86.38 | 87.25 | 85.81 | 86.64 | 85.86 | -0.48% | 1,932,180 |
| Mar 5, 2025 | 85.38 | 87.36 | 85.31 | 87.06 | 86.27 | 1.68% | 1,526,179 |
| Mar 4, 2025 | 87.89 | 88.00 | 84.25 | 85.62 | 84.84 | -3.41% | 2,834,209 |
| Mar 3, 2025 | 89.47 | 90.31 | 88.02 | 88.64 | 87.84 | -0.45% | 1,870,760 |
| Feb 28, 2025 | 88.38 | 89.10 | 87.91 | 89.04 | 88.23 | 1.73% | 2,142,429 |