Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
402.50
-12.68 (-3.05%)
Nov 4, 2024, 4:00 PM EST - Market closed
Erie Indemnity Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 415.04 | 419.39 | 402.21 | 402.50 | 402.50 | -3.05% | 180,110 |
Nov 1, 2024 | 451.22 | 453.00 | 411.68 | 415.18 | 415.18 | -7.50% | 221,097 |
Oct 31, 2024 | 449.46 | 452.42 | 445.91 | 448.84 | 448.84 | -0.31% | 275,122 |
Oct 30, 2024 | 450.96 | 453.21 | 446.96 | 450.23 | 450.23 | -0.58% | 110,926 |
Oct 29, 2024 | 448.44 | 454.44 | 448.33 | 452.87 | 452.87 | 0.56% | 134,487 |
Oct 28, 2024 | 449.12 | 454.39 | 445.50 | 450.36 | 450.36 | 1.43% | 147,000 |
Oct 25, 2024 | 458.29 | 462.21 | 440.60 | 444.02 | 444.02 | -3.12% | 258,814 |
Oct 24, 2024 | 465.48 | 467.54 | 456.86 | 458.30 | 458.30 | -1.18% | 163,724 |
Oct 23, 2024 | 469.30 | 469.30 | 460.45 | 463.78 | 463.78 | -0.99% | 191,451 |
Oct 22, 2024 | 476.92 | 476.92 | 466.97 | 468.42 | 468.42 | -1.99% | 154,532 |
Oct 21, 2024 | 480.74 | 481.52 | 471.97 | 477.91 | 477.91 | -0.78% | 160,945 |
Oct 18, 2024 | 475.93 | 491.03 | 475.93 | 481.68 | 481.68 | -0.28% | 252,990 |
Oct 17, 2024 | 516.49 | 518.00 | 479.41 | 483.05 | 483.05 | -5.90% | 238,111 |
Oct 16, 2024 | 525.65 | 525.65 | 510.52 | 513.32 | 513.32 | -2.35% | 155,342 |
Oct 15, 2024 | 533.27 | 539.10 | 524.62 | 525.65 | 525.65 | -1.43% | 129,865 |
Oct 14, 2024 | 536.86 | 536.86 | 531.10 | 533.27 | 533.27 | -0.27% | 58,945 |
Oct 11, 2024 | 531.44 | 538.46 | 531.44 | 534.70 | 534.70 | 0.99% | 64,993 |
Oct 10, 2024 | 531.70 | 535.61 | 526.99 | 529.47 | 529.47 | -0.59% | 87,906 |
Oct 9, 2024 | 528.69 | 533.88 | 525.36 | 532.60 | 532.60 | 0.32% | 77,008 |
Oct 8, 2024 | 526.42 | 533.42 | 526.37 | 530.90 | 530.90 | 1.71% | 72,259 |
Oct 7, 2024 | 541.64 | 541.64 | 518.88 | 521.98 | 521.98 | -3.85% | 106,887 |
Oct 4, 2024 | 535.46 | 543.31 | 535.46 | 542.86 | 541.54 | 1.34% | 86,324 |
Oct 3, 2024 | 541.60 | 541.60 | 527.15 | 535.67 | 534.37 | -1.06% | 139,448 |
Oct 2, 2024 | 540.38 | 544.49 | 538.03 | 541.43 | 540.11 | 0.40% | 78,017 |
Oct 1, 2024 | 539.16 | 543.16 | 533.13 | 539.27 | 537.96 | -0.10% | 102,307 |
Sep 30, 2024 | 539.00 | 544.23 | 535.96 | 539.82 | 538.51 | 0.15% | 141,125 |
Sep 27, 2024 | 537.73 | 544.58 | 537.73 | 539.00 | 537.69 | 0.21% | 90,206 |
Sep 26, 2024 | 539.27 | 542.24 | 535.75 | 537.88 | 536.57 | -0.20% | 85,696 |
Sep 25, 2024 | 544.84 | 547.00 | 537.69 | 538.95 | 537.64 | -1.08% | 118,297 |
Sep 24, 2024 | 539.58 | 545.05 | 533.15 | 544.84 | 543.51 | 1.22% | 116,403 |
Sep 23, 2024 | 526.55 | 539.09 | 524.88 | 538.28 | 536.97 | 3.31% | 198,486 |
Sep 20, 2024 | 526.76 | 530.21 | 517.01 | 521.01 | 519.74 | -1.01% | 5,408,459 |
Sep 19, 2024 | 537.84 | 539.15 | 524.71 | 526.33 | 525.05 | -1.83% | 145,885 |
Sep 18, 2024 | 524.79 | 538.98 | 524.35 | 536.15 | 534.84 | 2.14% | 154,878 |
Sep 17, 2024 | 527.04 | 533.66 | 520.42 | 524.93 | 523.65 | -0.56% | 140,842 |
Sep 16, 2024 | 525.49 | 535.84 | 525.49 | 527.90 | 526.61 | 1.33% | 135,406 |
Sep 13, 2024 | 514.74 | 522.51 | 512.19 | 520.98 | 519.71 | 1.96% | 125,928 |
Sep 12, 2024 | 502.39 | 511.08 | 502.39 | 510.95 | 509.71 | 1.87% | 114,286 |
Sep 11, 2024 | 506.72 | 509.00 | 500.71 | 501.58 | 500.36 | -1.02% | 107,380 |
Sep 10, 2024 | 502.99 | 512.77 | 502.99 | 506.74 | 505.51 | 0.71% | 175,675 |
Sep 9, 2024 | 516.61 | 536.96 | 501.84 | 503.19 | 501.96 | -0.61% | 282,375 |
Sep 6, 2024 | 497.30 | 507.50 | 497.30 | 506.30 | 505.07 | 2.09% | 102,479 |
Sep 5, 2024 | 498.28 | 498.28 | 489.56 | 495.95 | 494.74 | -0.56% | 53,422 |
Sep 4, 2024 | 493.42 | 498.88 | 487.93 | 498.73 | 497.52 | 1.24% | 61,213 |
Sep 3, 2024 | 508.38 | 508.38 | 485.94 | 492.60 | 491.40 | -3.08% | 107,981 |
Aug 30, 2024 | 502.06 | 510.75 | 501.76 | 508.23 | 506.99 | 1.65% | 135,022 |
Aug 29, 2024 | 499.00 | 503.82 | 483.92 | 499.98 | 498.76 | 0.91% | 87,858 |
Aug 28, 2024 | 488.95 | 496.26 | 486.09 | 495.48 | 494.27 | 1.42% | 276,572 |
Aug 27, 2024 | 483.64 | 489.31 | 482.21 | 488.54 | 487.35 | 0.60% | 143,416 |
Aug 26, 2024 | 493.17 | 493.17 | 484.00 | 485.63 | 484.45 | -0.74% | 70,755 |
Aug 23, 2024 | 485.91 | 494.90 | 484.00 | 489.24 | 488.05 | 0.76% | 63,506 |
Aug 22, 2024 | 476.50 | 486.14 | 476.50 | 485.57 | 484.39 | 2.13% | 86,288 |
Aug 21, 2024 | 469.99 | 475.45 | 465.40 | 475.45 | 474.29 | 1.78% | 116,577 |
Aug 20, 2024 | 477.34 | 479.00 | 465.51 | 467.14 | 466.00 | -2.38% | 55,160 |
Aug 19, 2024 | 475.78 | 480.75 | 472.54 | 478.53 | 477.36 | 0.92% | 40,985 |
Aug 16, 2024 | 467.83 | 476.47 | 467.83 | 474.17 | 473.02 | 1.46% | 74,150 |
Aug 15, 2024 | 467.65 | 470.70 | 465.24 | 467.34 | 466.20 | 0.41% | 47,493 |
Aug 14, 2024 | 455.97 | 466.26 | 455.97 | 465.41 | 464.28 | 2.48% | 90,072 |
Aug 13, 2024 | 452.61 | 457.00 | 450.43 | 454.16 | 453.05 | 0.58% | 41,584 |
Aug 12, 2024 | 450.74 | 457.90 | 449.73 | 451.53 | 450.43 | 0.35% | 37,360 |
Aug 9, 2024 | 445.66 | 450.00 | 444.00 | 449.95 | 448.85 | 1.07% | 33,518 |
Aug 8, 2024 | 439.00 | 447.57 | 439.00 | 445.20 | 444.12 | 1.57% | 42,377 |
Aug 7, 2024 | 440.43 | 445.03 | 437.08 | 438.32 | 437.25 | -0.27% | 76,140 |
Aug 6, 2024 | 436.36 | 444.00 | 434.60 | 439.50 | 438.43 | 0.65% | 56,665 |
Aug 5, 2024 | 425.73 | 439.99 | 422.18 | 436.66 | 435.60 | -0.28% | 71,262 |
Aug 2, 2024 | 436.68 | 440.75 | 430.47 | 437.90 | 436.83 | -0.41% | 91,256 |
Aug 1, 2024 | 441.30 | 441.30 | 433.25 | 439.72 | 438.65 | -0.32% | 40,389 |
Jul 31, 2024 | 440.62 | 445.30 | 436.57 | 441.15 | 440.08 | -0.33% | 116,172 |
Jul 30, 2024 | 428.96 | 444.80 | 426.88 | 442.63 | 441.55 | 3.83% | 73,071 |
Jul 29, 2024 | 421.68 | 433.59 | 417.35 | 426.32 | 425.28 | 1.17% | 69,287 |
Jul 26, 2024 | 396.72 | 423.16 | 372.68 | 421.38 | 420.35 | 8.74% | 141,795 |
Jul 25, 2024 | 384.90 | 392.36 | 383.29 | 387.51 | 386.57 | 1.04% | 92,175 |
Jul 24, 2024 | 386.07 | 389.48 | 383.48 | 383.53 | 382.60 | -1.20% | 65,789 |
Jul 23, 2024 | 386.15 | 389.44 | 383.80 | 388.20 | 387.25 | 1.03% | 46,902 |
Jul 22, 2024 | 379.20 | 384.80 | 379.20 | 384.26 | 383.32 | 1.83% | 40,475 |
Jul 19, 2024 | 379.91 | 379.91 | 376.17 | 377.34 | 376.42 | -1.02% | 46,171 |
Jul 18, 2024 | 381.05 | 385.47 | 381.05 | 381.24 | 380.31 | -0.24% | 39,824 |
Jul 17, 2024 | 379.49 | 385.95 | 379.49 | 382.17 | 381.24 | 0.59% | 47,733 |
Jul 16, 2024 | 375.29 | 382.00 | 373.42 | 379.94 | 379.01 | 1.43% | 51,997 |
Jul 15, 2024 | 370.64 | 377.20 | 370.64 | 374.57 | 373.66 | 1.44% | 40,869 |
Jul 12, 2024 | 364.42 | 369.95 | 364.26 | 369.25 | 368.35 | 1.87% | 40,769 |
Jul 11, 2024 | 359.52 | 365.29 | 359.52 | 362.47 | 361.59 | 1.27% | 38,687 |
Jul 10, 2024 | 356.31 | 361.25 | 356.31 | 357.94 | 357.07 | 0.39% | 31,001 |
Jul 9, 2024 | 367.77 | 367.77 | 355.94 | 356.56 | 355.69 | -3.39% | 73,784 |
Jul 8, 2024 | 368.23 | 371.88 | 366.83 | 369.09 | 366.88 | 0.79% | 56,734 |
Jul 5, 2024 | 365.68 | 366.60 | 363.12 | 366.18 | 363.99 | 0.13% | 31,331 |
Jul 3, 2024 | 368.20 | 369.85 | 364.16 | 365.69 | 363.50 | -0.23% | 75,874 |
Jul 2, 2024 | 363.06 | 367.47 | 363.06 | 366.54 | 364.34 | 0.61% | 50,821 |
Jul 1, 2024 | 364.20 | 366.90 | 361.84 | 364.30 | 362.12 | 0.52% | 58,920 |
Jun 28, 2024 | 362.45 | 366.95 | 358.91 | 362.40 | 360.23 | 0.06% | 58,134 |
Jun 27, 2024 | 359.66 | 362.43 | 358.06 | 362.20 | 360.03 | 0.89% | 56,226 |
Jun 26, 2024 | 364.97 | 364.97 | 354.94 | 359.01 | 356.86 | -1.86% | 229,404 |
Jun 25, 2024 | 361.47 | 369.10 | 359.31 | 365.82 | 363.63 | 0.96% | 118,365 |
Jun 24, 2024 | 360.00 | 366.37 | 360.00 | 362.33 | 360.16 | 0.92% | 65,197 |
Jun 21, 2024 | 357.33 | 361.44 | 352.95 | 359.01 | 356.86 | 1.58% | 194,726 |
Jun 20, 2024 | 355.67 | 359.29 | 352.07 | 353.42 | 351.30 | -0.98% | 58,333 |
Jun 18, 2024 | 355.84 | 360.28 | 355.84 | 356.90 | 354.76 | 0.41% | 39,444 |
Jun 17, 2024 | 349.30 | 357.53 | 349.30 | 355.44 | 353.31 | 1.61% | 51,612 |
Jun 14, 2024 | 348.25 | 350.91 | 345.09 | 349.82 | 347.72 | -0.26% | 58,987 |
Jun 13, 2024 | 352.49 | 352.49 | 346.36 | 350.72 | 348.62 | -0.75% | 48,342 |