Principal Financial Group, Inc.PFGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $89.62 | $90.85 | $89.24 | $90.20 | 1.09M |
| 1/9/2026 | $91.55 | $92.01 | $90.29 | $90.29 | 930,200 |
| 1/8/2026 | $90.88 | $92.51 | $90.88 | $91.73 | 1.19M |
| 1/7/2026 | $91.62 | $92.07 | $90.21 | $90.88 | 1.06M |
| 1/6/2026 | $90.14 | $92.20 | $89.81 | $91.80 | 1.08M |
| 1/5/2026 | $88.54 | $91.28 | $88.16 | $90.51 | 1.11M |
| 1/2/2026 | $88.31 | $89.61 | $87.60 | $89.42 | 851,741 |
| 12/31/2025 | $88.90 | $88.90 | $88.14 | $88.21 | 602,715 |
| 12/30/2025 | $89.06 | $89.52 | $88.74 | $88.90 | 888,000 |
| 12/29/2025 | $89.45 | $89.62 | $88.42 | $89.04 | 833,446 |
| 12/26/2025 | $89.78 | $89.84 | $88.95 | $89.38 | 580,100 |
| 12/24/2025 | $89.62 | $90.24 | $89.25 | $89.59 | 455,200 |
| 12/23/2025 | $89.69 | $90.00 | $89.24 | $89.52 | 890,500 |
| 12/22/2025 | $89.07 | $89.60 | $88.71 | $89.24 | 1.37M |
| 12/19/2025 | $89.47 | $90.04 | $88.40 | $88.95 | 3.58M |
| 12/18/2025 | $89.63 | $90.25 | $88.78 | $89.34 | 1.20M |
| 12/17/2025 | $89.78 | $90.30 | $89.03 | $89.37 | 1.16M |
| 12/16/2025 | $90.91 | $91.20 | $88.94 | $89.54 | 1.51M |
| 12/15/2025 | $90.75 | $92.10 | $89.80 | $90.63 | 1.71M |
| 12/12/2025 | $91.74 | $92.00 | $89.76 | $89.94 | 1.78M |
| 12/11/2025 | $90.02 | $92.03 | $88.99 | $91.54 | 958,534 |
| 12/10/2025 | $88.03 | $90.63 | $88.01 | $90.23 | 1.40M |
| 12/9/2025 | $87.00 | $88.73 | $85.71 | $88.21 | 1.35M |
| 12/8/2025 | $87.34 | $87.34 | $86.25 | $86.88 | 1.01M |
| 12/5/2025 | $85.78 | $87.75 | $85.73 | $87.52 | 1.32M |
| 12/4/2025 | $86.12 | $86.57 | $85.62 | $85.93 | 935,339 |
| 12/3/2025 | $83.75 | $86.02 | $83.50 | $85.94 | 1.23M |
| 12/2/2025 | $84.90 | $84.90 | $83.74 | $84.32 | 944,846 |
| 12/1/2025 | $84.52 | $85.46 | $84.37 | $84.45 | 974,209 |
| 11/28/2025 | $84.95 | $85.51 | $84.53 | $84.82 | 521,300 |
| 11/26/2025 | $84.82 | $85.47 | $84.41 | $84.60 | 1.00M |
| 11/25/2025 | $84.75 | $85.76 | $84.67 | $84.69 | 1.12M |
| 11/24/2025 | $84.22 | $84.93 | $83.64 | $84.56 | 2.67M |
| 11/21/2025 | $82.64 | $85.21 | $82.40 | $84.29 | 1.51M |
| 11/20/2025 | $84.20 | $85.24 | $82.30 | $82.36 | 1.13M |
| 11/19/2025 | $82.26 | $83.33 | $81.72 | $83.11 | 1.42M |
| 11/18/2025 | $80.41 | $82.83 | $80.00 | $82.19 | 1.04M |
| 11/17/2025 | $84.27 | $84.27 | $80.44 | $81.01 | 1.43M |
| 11/14/2025 | $84.21 | $84.98 | $83.30 | $84.47 | 1.08M |
| 11/13/2025 | $85.36 | $86.05 | $84.50 | $84.62 | 1.34M |
| 11/12/2025 | $84.20 | $85.48 | $84.20 | $85.26 | 1.16M |
| 11/11/2025 | $83.82 | $84.62 | $83.64 | $84.38 | 1.57M |
| 11/10/2025 | $83.05 | $84.08 | $82.86 | $83.58 | 1.49M |
| 11/7/2025 | $82.50 | $82.94 | $81.57 | $82.86 | 1.37M |
| 11/6/2025 | $81.67 | $83.30 | $80.80 | $82.44 | 2.03M |
| 11/5/2025 | $82.04 | $82.51 | $81.10 | $81.16 | 2.06M |
| 11/4/2025 | $82.65 | $82.71 | $81.65 | $82.06 | 1.41M |
| 11/3/2025 | $83.47 | $83.99 | $82.10 | $83.02 | 1.09M |
| 10/31/2025 | $82.66 | $84.38 | $82.22 | $84.04 | 1.03M |
| 10/30/2025 | $82.43 | $83.97 | $82.35 | $82.74 | 935,105 |
| 10/29/2025 | $81.70 | $83.24 | $80.94 | $82.43 | 1.19M |
| 10/28/2025 | $81.42 | $82.74 | $80.01 | $82.20 | 1.78M |
| 10/27/2025 | $79.74 | $80.79 | $79.48 | $79.57 | 1.80M |
| 10/24/2025 | $79.91 | $80.46 | $79.45 | $79.62 | 862,800 |
| 10/23/2025 | $79.74 | $80.13 | $78.92 | $79.44 | 909,700 |
| 10/22/2025 | $79.56 | $80.30 | $78.56 | $79.14 | 921,600 |
| 10/21/2025 | $79.01 | $79.97 | $78.94 | $79.39 | 1.17M |
| 10/20/2025 | $78.78 | $79.32 | $78.49 | $78.97 | 922,431 |
| 10/17/2025 | $78.51 | $79.15 | $77.90 | $78.63 | 1.15M |
| 10/16/2025 | $80.56 | $80.58 | $78.28 | $78.39 | 1.72M |
| 10/15/2025 | $81.53 | $82.07 | $80.03 | $80.90 | 1.55M |