Principal Financial Group, Inc.PFGNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $94.14 | $97.30 | $93.36 | $95.83 | 1.19M |
| 2/27/2026 | $96.73 | $97.46 | $93.23 | $95.42 | 3.75M |
| 2/26/2026 | $94.99 | $97.59 | $94.99 | $97.50 | 1.74M |
| 2/25/2026 | $95.09 | $95.27 | $93.82 | $94.68 | 1.47M |
| 2/24/2026 | $92.69 | $96.24 | $92.69 | $94.85 | 2.73M |
| 2/23/2026 | $95.29 | $96.34 | $91.76 | $92.69 | 2.58M |
| 2/20/2026 | $92.15 | $95.77 | $91.64 | $95.76 | 2.94M |
| 2/19/2026 | $92.45 | $92.93 | $90.84 | $92.15 | 1.11M |
| 2/18/2026 | $91.98 | $93.34 | $91.27 | $92.45 | 1.40M |
| 2/17/2026 | $90.53 | $92.38 | $90.09 | $91.98 | 1.56M |
| 2/13/2026 | $90.51 | $91.06 | $89.24 | $90.39 | 1.53M |
| 2/12/2026 | $93.12 | $94.12 | $89.72 | $90.51 | 1.79M |
| 2/11/2026 | $93.64 | $94.57 | $91.90 | $92.81 | 1.50M |
| 2/10/2026 | $94.48 | $95.91 | $91.52 | $93.64 | 3.06M |
| 2/9/2026 | $96.84 | $97.71 | $95.73 | $95.93 | 2.16M |
| 2/6/2026 | $96.33 | $97.88 | $96.09 | $97.34 | 1.53M |
| 2/5/2026 | $95.91 | $97.57 | $95.16 | $95.50 | 1.73M |
| 2/4/2026 | $95.19 | $96.77 | $95.08 | $96.40 | 1.52M |
| 2/3/2026 | $96.00 | $97.41 | $94.78 | $95.29 | 1.45M |
| 2/2/2026 | $94.57 | $96.38 | $94.28 | $96.00 | 1.33M |
| 1/30/2026 | $91.58 | $95.14 | $91.58 | $94.72 | 1.89M |
| 1/29/2026 | $94.65 | $95.40 | $93.87 | $94.76 | 2.15M |
| 1/28/2026 | $92.23 | $94.34 | $91.98 | $94.05 | 1.64M |
| 1/27/2026 | $92.90 | $93.88 | $91.94 | $92.23 | 1.84M |
| 1/26/2026 | $91.43 | $93.09 | $91.43 | $93.00 | 1.39M |
| 1/23/2026 | $91.48 | $92.06 | $90.02 | $91.21 | 1.59M |
| 1/22/2026 | $91.09 | $92.69 | $91.09 | $92.15 | 2.47M |
| 1/21/2026 | $88.91 | $91.47 | $88.76 | $91.09 | 2.47M |
| 1/20/2026 | $88.19 | $88.76 | $87.08 | $88.54 | 2.86M |
| 1/16/2026 | $90.69 | $90.94 | $88.25 | $88.48 | 1.79M |
| 1/15/2026 | $91.45 | $92.05 | $90.68 | $90.98 | 1.21M |
| 1/14/2026 | $88.87 | $91.48 | $88.87 | $91.21 | 1.38M |
| 1/13/2026 | $90.18 | $90.52 | $88.84 | $89.02 | 1.21M |
| 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 |