Skip to main content
logo
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
366.36
+6.54 (1.82%)
At close: Aug 22, 2025, 4:00 PM
364.17
-2.19 (-0.60%)
After-hours: Aug 22, 2025, 4:54 PM EDT

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025362.08368.80362.08366.36366.361.82%101,775
Aug 21, 2025363.58365.00359.40359.82359.82-1.22%85,742
Aug 20, 2025364.09367.14363.17364.28364.280.36%88,914
Aug 19, 2025358.60363.32357.98362.97362.970.90%119,612
Aug 18, 2025366.00366.85359.72359.74359.74-1.85%86,746
Aug 15, 2025371.45371.45364.35366.52366.52-0.42%201,937
Aug 14, 2025369.32369.47364.77368.07368.07-0.24%102,327
Aug 13, 2025363.09369.79361.40368.96368.961.74%162,601
Aug 12, 2025360.59364.04360.19362.66362.660.50%139,038
Aug 11, 2025359.18368.50358.09360.85360.850.99%216,366
Aug 8, 2025359.32380.67352.82357.32357.321.34%204,425
Aug 7, 2025360.65360.65352.03352.60352.60-1.75%101,561
Aug 6, 2025356.82360.43346.00358.88358.880.58%130,514
Aug 5, 2025356.31361.72354.02356.82356.820.17%92,449
Aug 4, 2025352.61356.71352.34356.21356.211.56%103,446
Aug 1, 2025356.53356.53346.95350.75350.75-1.54%128,020
Jul 31, 2025351.04357.12351.04356.24356.240.82%339,376
Jul 30, 2025356.54356.54349.35353.33353.33-0.65%124,926
Jul 29, 2025355.11355.91351.59355.63355.630.57%79,229
Jul 28, 2025354.30357.22353.55353.60353.60-0.59%119,657
Jul 25, 2025368.29372.88354.73355.70355.70-3.06%151,862
Jul 24, 2025365.00367.50360.28366.94366.940.43%238,726
Jul 23, 2025365.00367.65360.89365.37365.370.35%187,354
Jul 22, 2025354.61365.21354.61364.10364.103.36%153,177
Jul 21, 2025352.32360.35351.42352.27352.27-0.30%183,216
Jul 18, 2025356.66358.55350.00353.32353.32-0.24%220,386
Jul 17, 2025346.70354.91346.70354.17354.171.70%100,076
Jul 16, 2025345.12348.59341.76348.26348.261.86%94,112
Jul 15, 2025346.31346.87341.81341.90341.90-1.43%119,696
Jul 14, 2025344.17349.70343.02346.87346.870.80%90,411
Jul 11, 2025351.00351.61344.08344.11344.11-2.07%109,018
Jul 10, 2025344.48355.18341.35351.40351.402.01%121,777
Jul 9, 2025342.92345.32340.09344.48344.481.05%121,507
Jul 8, 2025338.21344.96337.68340.91340.91-0.12%177,846
Jul 7, 2025344.09345.05339.52341.31339.95-1.62%123,568
Jul 3, 2025344.48348.09344.48346.94345.561.12%66,895
Jul 2, 2025352.05352.05332.34343.09341.72-2.55%251,283
Jul 1, 2025346.97354.15344.89352.05350.651.52%157,852
Jun 30, 2025340.03348.22338.76346.79345.411.86%139,120
Jun 27, 2025340.26341.56333.33340.45339.09-0.08%151,749
Jun 26, 2025341.30343.77336.15340.73339.37-0.17%191,218
Jun 25, 2025353.01353.11340.79341.30339.94-3.49%164,035
Jun 24, 2025358.31358.31350.54353.63352.22-0.91%128,144
Jun 23, 2025352.60357.11348.90356.87355.451.37%136,673
Jun 20, 2025350.50356.85348.17352.04350.641.00%462,615
Jun 18, 2025351.30353.70348.35348.57347.18-0.82%149,283
Jun 17, 2025355.38356.00349.43351.45350.05-1.78%127,733
Jun 16, 2025360.39364.35357.62357.81356.380.29%134,027
Jun 13, 2025356.39359.70353.15356.76355.34-0.56%86,423
Jun 12, 2025356.00359.26353.88358.76357.330.56%107,489