Skip to main content
logo
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
283.21
0.00 (0.00%)
Jan 16, 2026, 4:00 PM EST - Market closed

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026281.96283.24279.24283.21283.210.05%175,215
Jan 15, 2026284.56288.22282.97283.07283.07-0.27%92,816
Jan 14, 2026282.21286.47282.21283.85283.850.87%148,558
Jan 13, 2026283.15290.16280.33281.41281.41-0.32%276,567
Jan 12, 2026282.25287.02280.60282.30282.300.63%170,379
Jan 9, 2026285.17287.38280.24280.52280.52-1.70%86,884
Jan 8, 2026280.18288.37280.18285.36285.361.23%100,408
Jan 7, 2026285.82285.88281.81281.90281.90-1.26%115,827
Jan 6, 2026278.70285.97277.24285.51285.511.27%133,496
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
Nov 25, 2025294.73298.79294.68295.63294.101.27%100,022
Nov 24, 2025295.17297.44291.59291.92290.41-1.50%220,469
Nov 21, 2025293.17301.61293.17296.36294.821.13%170,629
Nov 20, 2025285.77294.38285.68293.06291.542.81%167,184
Nov 19, 2025289.18292.04282.91285.06283.58-1.76%159,617
Nov 18, 2025287.47293.20287.10290.17288.661.01%124,809
Nov 17, 2025288.44290.24285.15287.28285.790.24%134,769
Nov 14, 2025288.67293.69284.70286.58285.09-0.21%136,402
Nov 13, 2025284.10290.12282.78287.18285.691.53%117,372
Nov 12, 2025284.85285.49279.53282.84281.370.06%129,538
Nov 11, 2025278.25282.69277.00282.66281.191.81%187,064
Nov 10, 2025283.77283.99276.91277.63276.19-2.53%136,551
Nov 7, 2025282.40285.71282.40284.84283.361.16%152,776
Nov 6, 2025288.00289.15281.36281.58280.12-2.28%128,803
Nov 5, 2025289.60290.88286.23288.16286.66-0.44%122,049