Skip to main content
logo
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
274.89
-12.82 (-4.46%)
Feb 9, 2026, 12:18 PM EST - Market open

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 2026286.32288.98275.49274.20--4.70%49,801
Feb 6, 2026287.37292.69284.86287.71287.710.73%192,712
Feb 5, 2026285.55291.27284.78285.62285.62-0.27%124,769
Feb 4, 2026282.00292.18280.90286.38286.382.01%259,401
Feb 3, 2026279.93286.83278.77280.75280.75-0.42%165,376
Feb 2, 2026284.65285.21279.98281.93281.93-0.38%165,461
Jan 30, 2026282.61284.12277.62283.01283.010.32%616,377
Jan 29, 2026275.34284.66275.34282.10282.103.13%214,283
Jan 28, 2026272.50274.72270.07273.53273.530.38%175,066
Jan 27, 2026280.36281.55272.35272.50272.50-2.87%176,495
Jan 26, 2026277.96280.67275.79280.55280.551.70%159,001
Jan 23, 2026283.65285.47275.14275.85275.85-3.33%143,556
Jan 22, 2026280.00286.37278.96285.35285.351.95%121,833
Jan 21, 2026286.45289.87275.00279.90279.90-2.43%181,468
Jan 20, 2026283.24290.08280.51286.88286.881.30%192,195
Jan 16, 2026281.96283.24279.24283.21283.210.05%176,348
Jan 15, 2026284.56288.22282.97283.07283.07-0.27%92,823
Jan 14, 2026282.21286.47282.21283.85283.850.87%148,561
Jan 13, 2026283.15290.16280.33281.41281.41-0.32%276,570
Jan 12, 2026282.25287.02280.60282.30282.300.63%171,478
Jan 9, 2026285.17287.38280.24280.52280.52-1.70%86,884
Jan 8, 2026280.18288.37280.18285.36285.361.23%100,414
Jan 7, 2026285.82285.88281.81281.90281.90-1.26%115,831
Jan 6, 2026278.70285.97277.24285.51285.511.27%133,498
Jan 5, 2026275.87284.10275.82281.93280.471.48%146,884
Jan 2, 2026285.00285.51275.82277.81276.37-3.08%165,336
Dec 31, 2025286.07288.94286.07286.65285.16-0.42%134,708
Dec 30, 2025286.00289.66283.92287.85286.360.15%135,801
Dec 29, 2025284.01288.10282.92287.43285.941.78%115,865
Dec 26, 2025283.88284.04280.69282.40280.93-0.56%67,197
Dec 24, 2025284.83284.97282.44284.00282.530.08%78,514
Dec 23, 2025286.35287.46283.73283.78282.31-0.83%101,418
Dec 22, 2025280.67287.18278.97286.15284.670.82%156,704
Dec 19, 2025289.05289.17281.73283.82282.35-1.81%685,634
Dec 18, 2025287.61292.69286.98289.05287.550.08%128,863
Dec 17, 2025287.15292.17287.15288.81287.310.45%198,217
Dec 16, 2025287.36288.53282.96287.51286.020.16%169,069
Dec 15, 2025287.76290.51284.60287.04285.55-0.10%189,985
Dec 12, 2025284.17292.99283.86287.33285.843.00%243,246
Dec 11, 2025275.32282.92274.47278.96277.511.44%244,391
Dec 10, 2025277.51280.45273.59275.00273.57-0.87%229,986
Dec 9, 2025281.54285.00276.00277.40275.96-1.21%147,278
Dec 8, 2025295.26295.44279.70280.81279.35-5.28%172,286
Dec 5, 2025298.59300.22295.62296.46294.92-1.11%95,518
Dec 4, 2025297.51301.14296.21299.78298.221.21%101,010
Dec 3, 2025295.88299.34294.10296.21294.670.09%86,448
Dec 2, 2025293.90297.28292.75295.95294.410.75%134,608
Dec 1, 2025294.84297.12292.47293.76292.24-0.59%143,985
Nov 28, 2025295.61297.03293.96295.49293.960.42%56,138
Nov 26, 2025294.68298.02294.24294.24292.71-0.47%88,146