Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
344.11
-7.29 (-2.07%)
Jul 11, 2025, 4:00 PM - Market closed
Erie Indemnity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 351.00 | 351.61 | 344.08 | 344.11 | 344.11 | -2.07% | 109,018 |
| Jul 10, 2025 | 344.48 | 355.18 | 341.35 | 351.40 | 351.40 | 2.01% | 121,777 |
| Jul 9, 2025 | 342.92 | 345.32 | 340.09 | 344.48 | 344.48 | 1.05% | 121,507 |
| Jul 8, 2025 | 338.21 | 344.96 | 337.68 | 340.91 | 340.91 | -0.12% | 177,846 |
| Jul 7, 2025 | 344.09 | 345.05 | 339.52 | 341.31 | 339.95 | -1.62% | 123,568 |
| Jul 3, 2025 | 344.48 | 348.09 | 344.48 | 346.94 | 345.56 | 1.12% | 66,895 |
| Jul 2, 2025 | 352.05 | 352.05 | 332.34 | 343.09 | 341.72 | -2.55% | 251,283 |
| Jul 1, 2025 | 346.97 | 354.15 | 344.89 | 352.05 | 350.65 | 1.52% | 157,852 |
| Jun 30, 2025 | 340.03 | 348.22 | 338.76 | 346.79 | 345.41 | 1.86% | 139,120 |
| Jun 27, 2025 | 340.26 | 341.56 | 333.33 | 340.45 | 339.09 | -0.08% | 151,749 |
| Jun 26, 2025 | 341.30 | 343.77 | 336.15 | 340.73 | 339.37 | -0.17% | 191,218 |
| Jun 25, 2025 | 353.01 | 353.11 | 340.79 | 341.30 | 339.94 | -3.49% | 164,035 |
| Jun 24, 2025 | 358.31 | 358.31 | 350.54 | 353.63 | 352.22 | -0.91% | 128,144 |
| Jun 23, 2025 | 352.60 | 357.11 | 348.90 | 356.87 | 355.45 | 1.37% | 136,673 |
| Jun 20, 2025 | 350.50 | 356.85 | 348.17 | 352.04 | 350.64 | 1.00% | 462,615 |
| Jun 18, 2025 | 351.30 | 353.70 | 348.35 | 348.57 | 347.18 | -0.82% | 149,283 |
| Jun 17, 2025 | 355.38 | 356.00 | 349.43 | 351.45 | 350.05 | -1.78% | 127,733 |
| Jun 16, 2025 | 360.39 | 364.35 | 357.62 | 357.81 | 356.38 | 0.29% | 134,027 |
| Jun 13, 2025 | 356.39 | 359.70 | 353.15 | 356.76 | 355.34 | -0.56% | 86,423 |
| Jun 12, 2025 | 356.00 | 359.26 | 353.88 | 358.76 | 357.33 | 0.56% | 107,489 |
| Jun 11, 2025 | 359.50 | 361.21 | 355.05 | 356.75 | 355.33 | -0.98% | 86,839 |
| Jun 10, 2025 | 363.01 | 363.01 | 356.79 | 360.29 | 358.85 | -0.39% | 101,719 |
| Jun 9, 2025 | 370.91 | 370.91 | 354.07 | 361.69 | 360.25 | -2.69% | 172,056 |
| Jun 6, 2025 | 371.46 | 377.17 | 371.41 | 371.69 | 370.21 | 1.19% | 121,744 |
| Jun 5, 2025 | 359.05 | 367.64 | 358.74 | 367.32 | 365.86 | 2.10% | 129,658 |
| Jun 4, 2025 | 361.98 | 363.46 | 355.40 | 359.77 | 358.34 | -0.67% | 125,382 |
| Jun 3, 2025 | 357.27 | 362.61 | 355.14 | 362.18 | 360.74 | 0.69% | 126,620 |
| Jun 2, 2025 | 355.65 | 360.58 | 353.20 | 359.69 | 358.26 | 0.33% | 84,733 |
| May 30, 2025 | 356.61 | 359.10 | 351.47 | 358.51 | 357.08 | 0.69% | 211,167 |
| May 29, 2025 | 348.29 | 356.23 | 347.82 | 356.04 | 354.62 | 2.18% | 126,498 |
| May 28, 2025 | 351.76 | 355.10 | 347.97 | 348.46 | 347.07 | -1.40% | 145,341 |
| May 27, 2025 | 352.73 | 354.00 | 348.58 | 353.41 | 352.00 | 1.32% | 158,294 |
| May 23, 2025 | 345.01 | 351.06 | 345.01 | 348.80 | 347.41 | 0.01% | 125,929 |
| May 22, 2025 | 354.10 | 354.10 | 343.76 | 348.76 | 347.37 | -1.48% | 119,462 |
| May 21, 2025 | 367.35 | 368.66 | 353.00 | 353.99 | 352.58 | -4.05% | 152,053 |
| May 20, 2025 | 370.25 | 370.77 | 367.52 | 368.92 | 367.45 | -1.02% | 86,447 |
| May 19, 2025 | 373.48 | 374.09 | 370.91 | 372.71 | 371.22 | -0.33% | 72,479 |
| May 16, 2025 | 369.71 | 374.21 | 366.47 | 373.94 | 372.45 | 1.60% | 118,261 |
| May 15, 2025 | 358.90 | 368.97 | 358.90 | 368.06 | 366.59 | 2.37% | 117,132 |
| May 14, 2025 | 359.39 | 361.99 | 354.46 | 359.53 | 358.10 | 0.04% | 122,157 |
| May 13, 2025 | 357.65 | 364.81 | 357.65 | 359.38 | 357.95 | 0.53% | 115,910 |
| May 12, 2025 | 354.70 | 357.47 | 345.64 | 357.47 | 356.04 | 1.21% | 126,176 |
| May 9, 2025 | 357.66 | 358.06 | 352.62 | 353.20 | 351.79 | -1.59% | 92,046 |
| May 8, 2025 | 363.73 | 364.00 | 357.70 | 358.89 | 357.46 | -1.12% | 93,912 |
| May 7, 2025 | 361.71 | 365.06 | 359.98 | 362.97 | 361.52 | 0.52% | 145,755 |
| May 6, 2025 | 359.75 | 362.61 | 358.31 | 361.08 | 359.64 | 0.03% | 129,113 |
| May 5, 2025 | 360.73 | 363.75 | 357.27 | 360.98 | 359.54 | -0.91% | 84,751 |
| May 2, 2025 | 353.77 | 365.65 | 353.77 | 364.31 | 362.86 | 3.75% | 120,238 |
| May 1, 2025 | 359.60 | 359.60 | 345.45 | 351.13 | 349.73 | -2.09% | 195,359 |
| Apr 30, 2025 | 355.20 | 362.00 | 347.38 | 358.62 | 357.19 | 0.79% | 318,566 |