Principal Financial Group, Inc. - PFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	82.5	82.86	82.86	82.94	81.57	1.37M
November 06, 2025	81.67	82.44	82.44	83.3	80.8	2.03M
November 05, 2025	82.04	81.16	81.16	82.51	81.1	2.06M
November 04, 2025	82.65	82.06	82.06	82.71	81.65	1.41M
November 03, 2025	83.47	83.02	83.02	83.99	82.1	1.09M
October 31, 2025	82.66	84.04	84.04	84.38	82.22	1.03M
October 30, 2025	82.43	82.74	82.74	83.97	82.35	935,105
October 29, 2025	81.7	82.43	82.43	83.24	80.94	1.19M
October 28, 2025	81.42	82.2	82.2	82.74	80.01	1.78M
October 27, 2025	79.74	79.57	79.57	80.79	79.48	1.8M
October 24, 2025	79.91	79.62	79.62	80.46	79.45	862,800
October 23, 2025	79.74	79.44	79.44	80.13	78.92	909,700
October 22, 2025	79.56	79.14	79.14	80.3	78.56	921,600
October 21, 2025	79.01	79.39	79.39	79.97	78.94	1.17M
October 20, 2025	78.78	78.97	78.97	79.32	78.49	922,431
October 17, 2025	78.51	78.63	78.63	79.15	77.9	1.15M
October 16, 2025	80.56	78.39	78.39	80.58	78.28	1.72M
October 15, 2025	81.53	80.9	80.9	82.07	80.03	1.55M
October 14, 2025	78.89	81.29	81.29	81.91	78.5	837,907
October 13, 2025	79.85	79.67	79.67	80.54	79.22	809,093
October 10, 2025	83.28	79.42	79.42	83.72	79.36	1.04M
October 09, 2025	82.17	82.69	82.69	82.83	81.36	883,435
October 08, 2025	83.64	81.77	81.77	83.81	81.42	1.21M
October 07, 2025	84.52	83.57	83.57	85.14	83.36	734,942
October 06, 2025	84.25	84.18	84.18	85	83.34	841,100
October 03, 2025	83.62	84.24	84.24	85	83.54	1M
October 02, 2025	83.04	84.26	84.26	84.4	82.48	1.09M
October 01, 2025	82.72	83.04	83.04	83.53	82.27	1.69M
September 30, 2025	82.3	82.91	82.91	83.01	81.18	1.32M
September 29, 2025	82.84	82.47	82.47	82.84	81.85	1.04M
September 26, 2025	81.86	82.62	82.62	83.23	81.86	952,200
September 25, 2025	81.69	81.5	81.5	82.22	81.07	891,200
September 24, 2025	82.27	81.84	81.84	82.68	81.4	902,531
September 23, 2025	82.21	82.4	82.4	83.4	82.21	1.01M
September 22, 2025	81.23	82.21	82.21	82.39	80.71	1.04M
September 19, 2025	82.49	81.71	81.71	82.6	81.23	3.06M
September 18, 2025	80.83	81.78	81.78	82.03	80.47	801,645
September 17, 2025	80.23	80.86	80.86	82.21	80.23	1.25M
September 16, 2025	82.92	80.09	80.09	83.09	79.74	1.77M
September 15, 2025	82.84	82.95	82.95	83.64	82.45	1.49M
September 12, 2025	81.98	82.7	82.7	82.93	81.82	986,000
September 11, 2025	80.4	82.08	82.08	82.26	80.14	1.7M
September 10, 2025	79.71	80.07	80.07	80.6	79.07	1.14M
September 09, 2025	79.8	80.07	80.07	80.86	79.73	1.03M
September 08, 2025	79.91	79.71	79.71	79.95	78.11	908,300
September 05, 2025	81.36	79.98	79.98	82	79.03	1.13M
September 04, 2025	79.74	81.3	81.3	81.34	79.59	1M
September 03, 2025	79.51	80.18	79.4	80.19	79.38	1.43M
September 02, 2025	79.56	79.94	79.16	79.98	78.63	1.67M
August 29, 2025	80.3	80.51	79.73	80.97	80.2	974,707
August 28, 2025	81.08	80.22	79.44	81.16	79.84	1.25M
August 27, 2025	80.37	80.84	80.05	81.37	79.85	775,445
August 26, 2025	79.97	80.55	79.77	80.59	79.38	974,526
August 25, 2025	80.5	80.28	79.5	80.89	79.83	619,118
August 22, 2025	78.83	80.72	79.93	81.44	78.59	1.25M
August 21, 2025	78.46	78.67	77.9	78.92	77.34	1.08M
August 20, 2025	78.49	78.72	77.95	79.06	78.27	983,600
August 19, 2025	77.83	78.6	77.84	79.19	77.62	948,400
August 18, 2025	77.44	77.7	76.94	77.85	77.15	1.14M
August 15, 2025	78.53	77.64	77.64	78.53	77.55	962,443

Principal Financial Group, Inc. (PFG) NASDAQ