Principal Financial Group, Inc. (PFG)
NASDAQ: PFG · Real-Time Price · USD
87.52
+1.59 (1.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
Principal Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.78 | 87.75 | 85.73 | 87.52 | 87.52 | 1.85% | 1,302,900 |
| Dec 4, 2025 | 86.12 | 86.57 | 85.62 | 85.93 | 85.93 | -0.01% | 935,239 |
| Dec 3, 2025 | 83.75 | 86.02 | 83.50 | 85.94 | 85.94 | 1.92% | 1,228,631 |
| Dec 2, 2025 | 84.90 | 84.90 | 83.74 | 84.32 | 83.53 | -0.15% | 944,846 |
| Dec 1, 2025 | 84.52 | 85.46 | 84.37 | 84.45 | 83.66 | -0.44% | 974,209 |
| Nov 28, 2025 | 84.95 | 85.51 | 84.53 | 84.82 | 84.03 | 0.26% | 521,266 |
| Nov 26, 2025 | 84.82 | 85.47 | 84.41 | 84.60 | 83.81 | -0.11% | 1,003,637 |
| Nov 25, 2025 | 84.75 | 85.76 | 84.67 | 84.69 | 83.90 | 0.15% | 1,124,130 |
| Nov 24, 2025 | 84.22 | 84.93 | 83.64 | 84.56 | 83.77 | 0.32% | 2,668,289 |
| Nov 21, 2025 | 82.64 | 85.21 | 82.40 | 84.29 | 83.50 | 2.34% | 1,512,929 |
| Nov 20, 2025 | 84.20 | 85.24 | 82.30 | 82.36 | 81.59 | -0.90% | 1,125,848 |
| Nov 19, 2025 | 82.26 | 83.33 | 81.72 | 83.11 | 82.33 | 1.12% | 1,417,589 |
| Nov 18, 2025 | 80.41 | 82.83 | 80.00 | 82.19 | 81.42 | 1.46% | 1,041,520 |
| Nov 17, 2025 | 84.27 | 84.27 | 80.44 | 81.01 | 80.25 | -4.10% | 1,428,359 |
| Nov 14, 2025 | 84.21 | 84.98 | 83.30 | 84.47 | 83.68 | -0.18% | 1,077,718 |
| Nov 13, 2025 | 85.36 | 86.05 | 84.50 | 84.62 | 83.83 | -0.75% | 1,336,087 |
| Nov 12, 2025 | 84.20 | 85.48 | 84.20 | 85.26 | 84.46 | 1.04% | 1,163,011 |
| Nov 11, 2025 | 83.82 | 84.62 | 83.64 | 84.38 | 83.59 | 0.96% | 1,573,301 |
| Nov 10, 2025 | 83.05 | 84.08 | 82.86 | 83.58 | 82.80 | 0.87% | 1,485,935 |
| Nov 7, 2025 | 82.50 | 82.94 | 81.57 | 82.86 | 82.08 | 0.51% | 1,368,125 |
| Nov 6, 2025 | 81.67 | 83.30 | 80.80 | 82.44 | 81.67 | 1.58% | 2,028,611 |
| Nov 5, 2025 | 82.04 | 82.51 | 81.10 | 81.16 | 80.40 | -1.10% | 2,061,467 |
| Nov 4, 2025 | 82.65 | 82.71 | 81.65 | 82.06 | 81.29 | -1.16% | 1,406,704 |
| Nov 3, 2025 | 83.47 | 83.99 | 82.10 | 83.02 | 82.24 | -1.21% | 1,094,149 |
| Oct 31, 2025 | 82.66 | 84.38 | 82.22 | 84.04 | 83.25 | 1.57% | 1,034,893 |
| Oct 30, 2025 | 82.43 | 83.97 | 82.35 | 82.74 | 81.97 | 0.38% | 935,105 |
| Oct 29, 2025 | 81.70 | 83.24 | 80.94 | 82.43 | 81.66 | 0.28% | 1,194,389 |
| Oct 28, 2025 | 81.42 | 82.74 | 80.01 | 82.20 | 81.43 | 3.31% | 1,781,426 |
| Oct 27, 2025 | 79.74 | 80.79 | 79.48 | 79.57 | 78.82 | -0.06% | 1,799,366 |
| Oct 24, 2025 | 79.91 | 80.46 | 79.45 | 79.62 | 78.87 | 0.23% | 862,789 |
| Oct 23, 2025 | 79.74 | 80.13 | 78.92 | 79.44 | 78.70 | 0.38% | 909,677 |
| Oct 22, 2025 | 79.56 | 80.30 | 78.56 | 79.14 | 78.40 | -0.31% | 921,597 |
| Oct 21, 2025 | 79.01 | 79.97 | 78.94 | 79.39 | 78.65 | 0.53% | 1,171,282 |
| Oct 20, 2025 | 78.78 | 79.32 | 78.49 | 78.97 | 78.23 | 0.43% | 922,431 |
| Oct 17, 2025 | 78.51 | 79.15 | 77.90 | 78.63 | 77.89 | 0.31% | 1,145,365 |
| Oct 16, 2025 | 80.56 | 80.58 | 78.28 | 78.39 | 77.66 | -3.10% | 1,724,829 |
| Oct 15, 2025 | 81.53 | 82.07 | 80.03 | 80.90 | 80.14 | -0.48% | 1,552,731 |
| Oct 14, 2025 | 78.89 | 81.91 | 78.50 | 81.29 | 80.53 | 2.03% | 837,907 |
| Oct 13, 2025 | 79.85 | 80.54 | 79.22 | 79.67 | 78.92 | 0.31% | 809,093 |
| Oct 10, 2025 | 83.28 | 83.72 | 79.36 | 79.42 | 78.68 | -3.95% | 1,036,898 |
| Oct 9, 2025 | 82.17 | 82.83 | 81.36 | 82.69 | 81.92 | 1.13% | 886,143 |
| Oct 8, 2025 | 83.64 | 83.81 | 81.42 | 81.77 | 81.00 | -2.15% | 1,214,927 |
| Oct 7, 2025 | 84.52 | 85.14 | 83.36 | 83.57 | 82.79 | -0.72% | 734,942 |
| Oct 6, 2025 | 84.25 | 85.00 | 83.34 | 84.18 | 83.39 | -0.07% | 841,090 |
| Oct 3, 2025 | 83.62 | 85.00 | 83.54 | 84.24 | 83.45 | -0.02% | 1,000,634 |
| Oct 2, 2025 | 83.04 | 84.40 | 82.48 | 84.26 | 83.47 | 1.47% | 1,092,899 |
| Oct 1, 2025 | 82.72 | 83.53 | 82.27 | 83.04 | 82.26 | 0.16% | 1,693,717 |
| Sep 30, 2025 | 82.30 | 83.01 | 81.18 | 82.91 | 82.13 | 0.53% | 1,318,292 |
| Sep 29, 2025 | 82.84 | 82.84 | 81.85 | 82.47 | 81.70 | -0.18% | 1,041,346 |
| Sep 26, 2025 | 81.86 | 83.23 | 81.86 | 82.62 | 81.85 | 1.37% | 952,194 |
| Sep 25, 2025 | 81.69 | 82.22 | 81.07 | 81.50 | 80.74 | -0.42% | 891,162 |
| Sep 24, 2025 | 82.27 | 82.68 | 81.40 | 81.84 | 81.07 | -0.68% | 902,531 |
| Sep 23, 2025 | 82.21 | 83.40 | 82.21 | 82.40 | 81.63 | 0.23% | 1,005,903 |
| Sep 22, 2025 | 81.23 | 82.39 | 80.72 | 82.21 | 81.44 | 0.61% | 1,036,419 |
| Sep 19, 2025 | 82.49 | 82.60 | 81.23 | 81.71 | 80.94 | -0.09% | 3,057,345 |
| Sep 18, 2025 | 80.83 | 82.03 | 80.47 | 81.78 | 81.01 | 1.14% | 801,645 |
| Sep 17, 2025 | 80.23 | 82.21 | 80.23 | 80.86 | 80.10 | 0.96% | 1,249,391 |
| Sep 16, 2025 | 82.92 | 83.09 | 79.74 | 80.09 | 79.34 | -3.45% | 1,766,424 |
| Sep 15, 2025 | 82.84 | 83.64 | 82.45 | 82.95 | 82.17 | 0.30% | 1,493,547 |
| Sep 12, 2025 | 81.98 | 82.93 | 81.82 | 82.70 | 81.93 | 0.76% | 985,981 |
| Sep 11, 2025 | 80.40 | 82.26 | 80.14 | 82.08 | 81.31 | 2.51% | 1,699,391 |
| Sep 10, 2025 | 79.71 | 80.60 | 79.07 | 80.07 | 79.32 | - | 1,136,993 |
| Sep 9, 2025 | 79.80 | 80.86 | 79.73 | 80.07 | 79.32 | 0.45% | 1,025,443 |
| Sep 8, 2025 | 79.91 | 79.95 | 78.12 | 79.71 | 78.96 | -0.34% | 908,299 |
| Sep 5, 2025 | 81.36 | 82.00 | 79.03 | 79.98 | 79.23 | -1.62% | 1,125,412 |
| Sep 4, 2025 | 79.74 | 81.34 | 79.59 | 81.30 | 80.54 | 1.40% | 1,001,406 |
| Sep 3, 2025 | 79.51 | 80.19 | 79.38 | 80.18 | 78.66 | 0.30% | 1,431,224 |
| Sep 2, 2025 | 79.56 | 79.98 | 78.63 | 79.94 | 78.42 | -0.71% | 1,670,496 |
| Aug 29, 2025 | 80.30 | 80.97 | 80.20 | 80.51 | 78.98 | 0.36% | 974,707 |
| Aug 28, 2025 | 81.08 | 81.16 | 79.84 | 80.22 | 78.70 | -0.77% | 1,248,579 |
| Aug 27, 2025 | 80.37 | 81.37 | 79.85 | 80.84 | 79.30 | 0.36% | 775,445 |
| Aug 26, 2025 | 79.97 | 80.59 | 79.38 | 80.55 | 79.02 | 0.34% | 974,526 |
| Aug 25, 2025 | 80.50 | 80.89 | 79.83 | 80.28 | 78.75 | -0.55% | 619,118 |
| Aug 22, 2025 | 78.83 | 81.45 | 78.59 | 80.72 | 79.19 | 2.61% | 1,250,491 |
| Aug 21, 2025 | 78.46 | 78.92 | 77.34 | 78.67 | 77.18 | -0.06% | 1,077,943 |
| Aug 20, 2025 | 78.49 | 79.06 | 78.27 | 78.72 | 77.22 | 0.15% | 983,593 |
| Aug 19, 2025 | 77.83 | 79.19 | 77.62 | 78.60 | 77.11 | 1.16% | 948,396 |
| Aug 18, 2025 | 77.44 | 77.85 | 77.15 | 77.70 | 76.22 | 0.08% | 1,136,890 |
| Aug 15, 2025 | 78.53 | 78.53 | 77.55 | 77.64 | 76.16 | -0.58% | 962,443 |
| Aug 14, 2025 | 77.91 | 78.19 | 77.20 | 78.09 | 76.61 | -0.32% | 1,047,840 |
| Aug 13, 2025 | 77.01 | 78.44 | 77.01 | 78.34 | 76.85 | 1.42% | 2,068,148 |
| Aug 12, 2025 | 76.83 | 77.74 | 76.64 | 77.24 | 75.77 | 0.99% | 1,757,589 |
| Aug 11, 2025 | 76.72 | 77.30 | 76.15 | 76.48 | 75.03 | -0.14% | 921,985 |
| Aug 8, 2025 | 75.94 | 76.77 | 75.51 | 76.59 | 75.13 | 1.31% | 819,924 |
| Aug 7, 2025 | 77.06 | 77.25 | 75.33 | 75.60 | 74.16 | -1.58% | 1,087,147 |
| Aug 6, 2025 | 76.36 | 77.23 | 76.14 | 76.81 | 75.35 | 0.91% | 1,438,489 |
| Aug 5, 2025 | 76.27 | 77.05 | 75.55 | 76.12 | 74.67 | 0.32% | 1,314,797 |
| Aug 4, 2025 | 75.92 | 76.13 | 75.43 | 75.88 | 74.44 | 0.46% | 1,049,114 |
| Aug 1, 2025 | 76.88 | 76.88 | 75.00 | 75.53 | 74.09 | -2.96% | 1,753,473 |
| Jul 31, 2025 | 76.29 | 78.39 | 75.98 | 77.83 | 76.35 | 1.62% | 2,971,832 |
| Jul 30, 2025 | 80.15 | 80.15 | 75.88 | 76.59 | 75.13 | -4.49% | 3,111,290 |
| Jul 29, 2025 | 83.16 | 83.64 | 79.78 | 80.19 | 78.67 | -0.25% | 2,014,121 |
| Jul 28, 2025 | 80.93 | 81.14 | 79.97 | 80.39 | 78.86 | -0.81% | 1,677,401 |
| Jul 25, 2025 | 80.50 | 81.14 | 80.16 | 81.05 | 79.51 | 0.90% | 737,934 |
| Jul 24, 2025 | 80.73 | 81.06 | 80.17 | 80.33 | 78.80 | -0.68% | 766,531 |
| Jul 23, 2025 | 80.94 | 81.05 | 80.32 | 80.88 | 79.34 | 0.85% | 832,271 |
| Jul 22, 2025 | 78.74 | 80.33 | 78.74 | 80.20 | 78.68 | 1.85% | 981,087 |
| Jul 21, 2025 | 80.98 | 81.37 | 78.67 | 78.74 | 77.24 | -2.86% | 1,446,521 |
| Jul 18, 2025 | 81.26 | 81.37 | 80.71 | 81.06 | 79.52 | 0.11% | 867,523 |
| Jul 17, 2025 | 79.74 | 81.02 | 79.30 | 80.97 | 79.43 | 1.44% | 1,037,464 |