Skip to main content
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
353.20
-5.69 (-1.59%)
At close: May 9, 2025, 4:00 PM
353.20
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025357.66358.06352.62353.20353.20-1.59%92,046
May 8, 2025363.73364.00357.70358.89358.89-1.12%93,912
May 7, 2025361.71365.06359.98362.97362.970.52%145,755
May 6, 2025359.75362.61358.31361.08361.080.03%129,113
May 5, 2025360.73363.75357.27360.98360.98-0.91%84,751
May 2, 2025353.77365.65353.77364.31364.313.75%120,238
May 1, 2025359.60359.60345.45351.13351.13-2.09%195,359
Apr 30, 2025355.20362.00347.38358.62358.620.79%318,566
Apr 29, 2025349.39358.53345.79355.82355.822.44%232,066
Apr 28, 2025362.17362.17344.49347.33347.33-4.01%232,746
Apr 25, 2025380.27391.55349.74361.85361.85-11.47%326,444
Apr 24, 2025410.13411.84399.67408.73408.73-0.71%124,737
Apr 23, 2025406.15412.52406.15411.66411.661.57%131,449
Apr 22, 2025412.00412.00400.05405.30405.302.56%105,613
Apr 21, 2025408.00408.00393.05395.17395.17-3.84%106,295
Apr 17, 2025416.89417.88408.72410.95410.95-0.23%175,999
Apr 16, 2025419.91421.00408.74411.88411.88-1.87%120,645
Apr 15, 2025434.00434.00418.00419.72419.72-0.99%87,753
Apr 14, 2025432.00432.00419.55423.93423.931.12%108,628
Apr 11, 2025414.85424.78413.20419.23419.231.06%200,147
Apr 10, 2025401.99419.52401.19414.85414.853.20%184,595
Apr 9, 2025376.10404.27371.32402.00402.005.65%159,653
Apr 8, 2025393.83400.59378.16380.51380.51-0.14%132,818
Apr 7, 2025390.29393.59376.95381.05381.05-3.91%152,141
Apr 4, 2025417.64417.81393.08396.57395.15-5.93%277,111
Apr 3, 2025417.75423.73409.21421.56420.061.44%162,636
Apr 2, 2025410.73416.63407.33415.56414.081.11%156,379
Apr 1, 2025417.18419.39408.97411.00409.53-1.92%137,911
Mar 31, 2025410.56421.74407.25419.05417.552.04%155,833
Mar 28, 2025419.54421.89410.49410.66409.19-2.12%88,991
Mar 27, 2025421.33421.33417.46419.55418.050.02%77,032
Mar 26, 2025416.46422.64415.36419.47417.971.14%105,187
Mar 25, 2025412.23425.00409.77414.74413.260.64%126,618
Mar 24, 2025412.59414.74407.29412.12410.650.53%94,875
Mar 21, 2025410.12416.77405.52409.94408.480.01%280,270
Mar 20, 2025413.92413.92407.32409.90408.44-1.05%124,839
Mar 19, 2025416.90420.00404.66414.27412.79-0.90%117,574
Mar 18, 2025422.38423.67416.99418.04416.55-1.70%75,967
Mar 17, 2025420.05428.09418.00425.25423.730.88%95,853
Mar 14, 2025421.35426.75417.49421.53420.030.78%87,949
Mar 13, 2025416.86420.21412.65418.27416.78-0.17%98,304
Mar 12, 2025442.48442.48418.82418.99417.49-5.54%139,342
Mar 11, 2025453.82453.82438.69443.55441.97-1.57%122,080
Mar 10, 2025438.19456.93436.54450.61449.000.87%100,962
Mar 7, 2025448.07454.84445.55446.74445.15-0.69%107,027
Mar 6, 2025440.82451.78438.40449.84448.230.62%184,156
Mar 5, 2025440.95447.46439.25447.07445.471.51%141,149
Mar 4, 2025448.99451.10440.06440.44438.87-2.06%172,535
Mar 3, 2025426.28455.12425.04449.69448.095.05%258,201
Feb 28, 2025411.54435.57411.54428.07426.545.70%406,528