Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
350.75
-5.49 (-1.54%)
At close: Aug 1, 2025, 4:00 PM
355.50
+4.75 (1.35%)
After-hours: Aug 1, 2025, 5:02 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 356.53 | 356.53 | 346.95 | 350.75 | 350.75 | -1.54% | 127,919 |
| Jul 31, 2025 | 351.04 | 357.12 | 351.04 | 356.24 | 356.24 | 0.82% | 339,376 |
| Jul 30, 2025 | 356.54 | 356.54 | 349.35 | 353.33 | 353.33 | -0.65% | 124,926 |
| Jul 29, 2025 | 355.11 | 355.91 | 351.59 | 355.63 | 355.63 | 0.57% | 79,229 |
| Jul 28, 2025 | 354.30 | 357.22 | 353.55 | 353.60 | 353.60 | -0.59% | 119,657 |
| Jul 25, 2025 | 368.29 | 372.88 | 354.73 | 355.70 | 355.70 | -3.06% | 151,862 |
| Jul 24, 2025 | 365.00 | 367.50 | 360.28 | 366.94 | 366.94 | 0.43% | 238,726 |
| Jul 23, 2025 | 365.00 | 367.65 | 360.89 | 365.37 | 365.37 | 0.35% | 187,354 |
| Jul 22, 2025 | 354.61 | 365.21 | 354.61 | 364.10 | 364.10 | 3.36% | 153,177 |
| Jul 21, 2025 | 352.32 | 360.35 | 351.42 | 352.27 | 352.27 | -0.30% | 183,216 |
| Jul 18, 2025 | 356.66 | 358.55 | 350.00 | 353.32 | 353.32 | -0.24% | 220,386 |
| Jul 17, 2025 | 346.70 | 354.91 | 346.70 | 354.17 | 354.17 | 1.70% | 100,076 |
| Jul 16, 2025 | 345.12 | 348.59 | 341.76 | 348.26 | 348.26 | 1.86% | 94,112 |
| Jul 15, 2025 | 346.31 | 346.87 | 341.81 | 341.90 | 341.90 | -1.43% | 119,696 |
| Jul 14, 2025 | 344.17 | 349.70 | 343.02 | 346.87 | 346.87 | 0.80% | 90,411 |
| 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 |