Skip to main content
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
383.46
-3.94 (-1.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025389.21390.18380.62383.46383.46-1.02%114,216
Feb 20, 2025387.22389.42382.90387.40387.40-0.43%114,501
Feb 19, 2025392.01392.01384.52389.07389.07-0.49%101,398
Feb 18, 2025392.29395.02390.37391.00391.000.53%84,930
Feb 14, 2025392.28392.28388.09388.95388.95-0.93%82,452
Feb 13, 2025379.26392.72377.18392.61392.613.22%111,564
Feb 12, 2025390.76391.31379.93380.36380.36-4.13%149,865
Feb 11, 2025404.62404.62396.30396.75396.75-1.90%111,462
Feb 10, 2025414.42414.76402.70404.43404.43-1.89%98,687
Feb 7, 2025415.52415.52409.49412.24412.24-0.15%64,827
Feb 6, 2025407.56414.74406.02412.87412.871.50%91,504
Feb 5, 2025406.48407.44398.10406.77406.770.86%108,169
Feb 4, 2025404.09406.22399.70403.31403.31-0.07%99,584
Feb 3, 2025402.11410.63390.19403.61403.610.16%194,769
Jan 31, 2025400.23406.77398.24402.95402.950.95%1,586,355
Jan 30, 2025394.45400.36389.31399.15399.151.33%166,879
Jan 29, 2025405.41406.53389.83393.91393.91-3.15%254,136
Jan 28, 2025404.29415.56402.19406.73406.730.67%214,849
Jan 27, 2025388.83411.03387.93404.04404.044.41%225,269
Jan 24, 2025379.05387.72374.79386.98386.982.48%116,344
Jan 23, 2025376.63379.03374.75377.62377.62-0.02%108,880
Jan 22, 2025380.53384.54373.13377.70377.70-0.88%187,515
Jan 21, 2025394.59395.43367.00381.07381.07-6.04%300,042
Jan 17, 2025411.45413.54405.33405.57405.57-0.02%112,969
Jan 16, 2025399.93407.17397.79405.66405.661.37%106,226
Jan 15, 2025404.99406.66398.86400.18400.180.10%74,477
Jan 14, 2025388.45400.53387.92399.78399.782.88%80,141
Jan 13, 2025385.24391.65385.24388.58388.58-0.17%71,841
Jan 10, 2025397.15397.80383.41389.24389.24-3.02%108,660
Jan 8, 2025402.07403.52398.85401.35401.35-0.23%90,749
Jan 7, 2025405.42408.91399.50402.26402.26-0.73%111,793
Jan 6, 2025415.10417.32405.10405.20403.83-2.29%97,108
Jan 3, 2025413.37415.64409.30414.70413.301.27%78,635
Jan 2, 2025414.80422.48408.01409.50408.12-0.66%74,635
Dec 31, 2024413.83413.83410.26412.23410.840.21%98,979
Dec 30, 2024414.58414.58409.36411.38409.99-1.89%109,820
Dec 27, 2024421.51427.00417.00419.32417.90-1.14%56,004
Dec 26, 2024422.25424.26420.30424.14422.710.36%47,439
Dec 24, 2024420.57423.18418.97422.62421.190.54%51,492
Dec 23, 2024412.87421.51410.80420.35418.930.93%105,586
Dec 20, 2024405.95418.97405.55416.48415.071.98%582,238
Dec 19, 2024402.48412.86402.07408.38407.001.33%139,990
Dec 18, 2024421.09425.20403.02403.02401.66-5.02%150,333
Dec 17, 2024421.42425.08417.90424.34422.910.26%113,066
Dec 16, 2024421.44427.85420.41423.24421.810.58%120,094
Dec 13, 2024414.27429.09414.27420.78419.362.44%196,658
Dec 12, 2024408.60412.04406.75410.77409.380.83%111,734
Dec 11, 2024403.59410.05401.44407.38406.001.43%124,794
Dec 10, 2024405.34405.34385.25401.65400.29-1.97%177,208
Dec 9, 2024413.63414.14408.65409.71408.32-0.52%101,671
Dec 6, 2024424.29424.30409.82411.87410.48-2.95%125,482
Dec 5, 2024428.41437.47424.12424.40422.97-0.58%98,663
Dec 4, 2024432.12435.34426.45426.86425.42-1.50%72,893
Dec 3, 2024435.66438.03432.46433.37431.90-0.89%116,542
Dec 2, 2024440.56440.56431.98437.25435.77-0.75%122,054
Nov 29, 2024438.98445.95435.39440.56439.070.56%129,290
Nov 27, 2024440.13441.17435.11438.12436.64-0.08%96,124
Nov 26, 2024432.24439.23431.59438.48437.001.66%124,902
Nov 25, 2024431.97438.76427.16431.30429.840.65%545,977
Nov 22, 2024426.06433.12425.51428.50427.050.82%171,580
Nov 21, 2024420.93426.54417.35425.03423.591.33%156,313
Nov 20, 2024414.93419.72411.06419.45418.030.72%109,407
Nov 19, 2024408.20417.24403.09416.45415.040.93%158,627
Nov 18, 2024405.76416.32403.65412.63411.241.88%155,749
Nov 15, 2024408.74413.91402.95405.00403.63-0.27%207,496
Nov 14, 2024410.62410.87405.12406.11404.74-1.09%125,322
Nov 13, 2024417.74417.74410.53410.59409.20-1.67%87,733
Nov 12, 2024422.80424.33416.33417.55416.14-1.05%79,859
Nov 11, 2024427.94430.59420.92421.96420.53-1.28%98,342
Nov 8, 2024425.75430.25423.88427.42425.980.71%105,888
Nov 7, 2024426.66427.22420.45424.42422.99-0.84%105,826
Nov 6, 2024421.06430.57420.30428.01426.564.73%188,315
Nov 5, 2024401.90409.20398.61408.69407.311.54%165,524
Nov 4, 2024415.04419.39402.21402.50401.14-3.05%180,114
Nov 1, 2024451.22453.00411.68415.18413.78-7.50%221,097
Oct 31, 2024449.46452.42445.91448.84447.32-0.31%275,122
Oct 30, 2024450.96453.21446.96450.23448.71-0.58%110,926
Oct 29, 2024448.44454.44448.33452.87451.340.56%134,487
Oct 28, 2024449.12454.39445.50450.36448.841.43%147,000
Oct 25, 2024458.29462.21440.60444.02442.52-3.12%258,814
Oct 24, 2024465.48467.54456.86458.30456.75-1.18%163,724
Oct 23, 2024469.30469.30460.45463.78462.21-0.99%191,451
Oct 22, 2024476.92476.92466.97468.42466.84-1.99%154,532
Oct 21, 2024480.74481.52471.97477.91476.29-0.78%160,945
Oct 18, 2024475.93491.03475.93481.68480.05-0.28%252,990
Oct 17, 2024516.49518.00479.41483.05481.42-5.90%238,111
Oct 16, 2024525.65525.65510.52513.32511.58-2.35%155,342
Oct 15, 2024533.27539.10524.62525.65523.87-1.43%129,865
Oct 14, 2024536.86536.86531.10533.27531.47-0.27%58,945
Oct 11, 2024531.44538.46531.44534.70532.890.99%64,993
Oct 10, 2024531.70535.61526.99529.47527.68-0.59%87,906
Oct 9, 2024528.69533.88525.36532.60530.800.32%77,008
Oct 8, 2024526.42533.42526.37530.90529.111.71%72,259
Oct 7, 2024541.64541.64518.88521.98520.22-3.85%106,887
Oct 4, 2024535.46543.31535.46542.86539.711.34%86,324
Oct 3, 2024541.60541.60527.15535.67532.56-1.06%139,448
Oct 2, 2024540.38544.49538.03541.43538.280.40%78,017
Oct 1, 2024539.16543.16533.13539.27536.14-0.10%102,307
Sep 30, 2024539.00544.23535.96539.82536.680.15%141,125
Sep 27, 2024537.73544.58537.73539.00535.870.21%90,206