Skip to main content
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
416.48
+8.10 (1.98%)
Dec 20, 2024, 4:00 PM EST - Market closed

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024405.95418.97405.55416.48416.481.98%582,238
Dec 19, 2024402.48412.86402.07408.38408.381.33%139,990
Dec 18, 2024421.09425.20403.02403.02403.02-5.02%150,333
Dec 17, 2024421.42425.08417.90424.34424.340.26%113,066
Dec 16, 2024421.44427.85420.41423.24423.240.58%120,094
Dec 13, 2024414.27429.09414.27420.78420.782.44%196,658
Dec 12, 2024408.60412.04406.75410.77410.770.83%111,734
Dec 11, 2024403.59410.05401.44407.38407.381.43%124,794
Dec 10, 2024405.34405.34385.25401.65401.65-1.97%177,208
Dec 9, 2024413.63414.14408.65409.71409.71-0.52%101,671
Dec 6, 2024424.29424.30409.82411.87411.87-2.95%125,482
Dec 5, 2024428.41437.47424.12424.40424.40-0.58%98,663
Dec 4, 2024432.12435.34426.45426.86426.86-1.50%72,893
Dec 3, 2024435.66438.03432.46433.37433.37-0.89%116,542
Dec 2, 2024440.56440.56431.98437.25437.25-0.75%122,054
Nov 29, 2024438.98445.95435.39440.56440.560.56%129,290
Nov 27, 2024440.13441.17435.11438.12438.12-0.08%96,124
Nov 26, 2024432.24439.23431.59438.48438.481.66%124,902
Nov 25, 2024431.97438.76427.16431.30431.300.65%545,977
Nov 22, 2024426.06433.12425.51428.50428.500.82%171,580
Nov 21, 2024420.93426.54417.35425.03425.031.33%156,313
Nov 20, 2024414.93419.72411.06419.45419.450.72%109,407
Nov 19, 2024408.20417.24403.09416.45416.450.93%158,627
Nov 18, 2024405.76416.32403.65412.63412.631.88%155,749
Nov 15, 2024408.74413.91402.95405.00405.00-0.27%207,496
Nov 14, 2024410.62410.87405.12406.11406.11-1.09%125,322
Nov 13, 2024417.74417.74410.53410.59410.59-1.67%87,733
Nov 12, 2024422.80424.33416.33417.55417.55-1.05%79,859
Nov 11, 2024427.94430.59420.92421.96421.96-1.28%98,342
Nov 8, 2024425.75430.25423.88427.42427.420.71%105,888
Nov 7, 2024426.66427.22420.45424.42424.42-0.84%105,826
Nov 6, 2024421.06430.57420.30428.01428.014.73%188,315
Nov 5, 2024401.90409.20398.61408.69408.691.54%165,524
Nov 4, 2024415.04419.39402.21402.50402.50-3.05%180,114
Nov 1, 2024451.22453.00411.68415.18415.18-7.50%221,097
Oct 31, 2024449.46452.42445.91448.84448.84-0.31%275,122
Oct 30, 2024450.96453.21446.96450.23450.23-0.58%110,926
Oct 29, 2024448.44454.44448.33452.87452.870.56%134,487
Oct 28, 2024449.12454.39445.50450.36450.361.43%147,000
Oct 25, 2024458.29462.21440.60444.02444.02-3.12%258,814
Oct 24, 2024465.48467.54456.86458.30458.30-1.18%163,724
Oct 23, 2024469.30469.30460.45463.78463.78-0.99%191,451
Oct 22, 2024476.92476.92466.97468.42468.42-1.99%154,532
Oct 21, 2024480.74481.52471.97477.91477.91-0.78%160,945
Oct 18, 2024475.93491.03475.93481.68481.68-0.28%252,990
Oct 17, 2024516.49518.00479.41483.05483.05-5.90%238,111
Oct 16, 2024525.65525.65510.52513.32513.32-2.35%155,342
Oct 15, 2024533.27539.10524.62525.65525.65-1.43%129,865
Oct 14, 2024536.86536.86531.10533.27533.27-0.27%58,945
Oct 11, 2024531.44538.46531.44534.70534.700.99%64,993
Oct 10, 2024531.70535.61526.99529.47529.47-0.59%87,906
Oct 9, 2024528.69533.88525.36532.60532.600.32%77,008
Oct 8, 2024526.42533.42526.37530.90530.901.71%72,259
Oct 7, 2024541.64541.64518.88521.98521.98-3.85%106,887
Oct 4, 2024535.46543.31535.46542.86541.541.34%86,324
Oct 3, 2024541.60541.60527.15535.67534.37-1.06%139,448
Oct 2, 2024540.38544.49538.03541.43540.110.40%78,017
Oct 1, 2024539.16543.16533.13539.27537.96-0.10%102,307
Sep 30, 2024539.00544.23535.96539.82538.510.15%141,125
Sep 27, 2024537.73544.58537.73539.00537.690.21%90,206
Sep 26, 2024539.27542.24535.75537.88536.57-0.20%85,696
Sep 25, 2024544.84547.00537.69538.95537.64-1.08%118,297
Sep 24, 2024539.58545.05533.15544.84543.511.22%116,403
Sep 23, 2024526.55539.09524.88538.28536.973.31%198,486
Sep 20, 2024526.76530.21517.01521.01519.74-1.01%5,408,459
Sep 19, 2024537.84539.15524.71526.33525.05-1.83%145,885
Sep 18, 2024524.79538.98524.35536.15534.842.14%154,878
Sep 17, 2024527.04533.66520.42524.93523.65-0.56%140,842
Sep 16, 2024525.49535.84525.49527.90526.611.33%135,406
Sep 13, 2024514.74522.51512.19520.98519.711.96%125,928
Sep 12, 2024502.39511.08502.39510.95509.711.87%114,286
Sep 11, 2024506.72509.00500.71501.58500.36-1.02%107,380
Sep 10, 2024502.99512.77502.99506.74505.510.71%175,675
Sep 9, 2024516.61536.96501.84503.19501.96-0.61%282,375
Sep 6, 2024497.30507.50497.30506.30505.072.09%102,479
Sep 5, 2024498.28498.28489.56495.95494.74-0.56%53,422
Sep 4, 2024493.42498.88487.93498.73497.521.24%61,213
Sep 3, 2024508.38508.38485.94492.60491.40-3.08%107,981
Aug 30, 2024502.06510.75501.76508.23506.991.65%135,022
Aug 29, 2024499.00503.82483.92499.98498.760.91%87,858
Aug 28, 2024488.95496.26486.09495.48494.271.42%276,572
Aug 27, 2024483.64489.31482.21488.54487.350.60%143,416
Aug 26, 2024493.17493.17484.00485.63484.45-0.74%70,755
Aug 23, 2024485.91494.90484.00489.24488.050.76%63,506
Aug 22, 2024476.50486.14476.50485.57484.392.13%86,288
Aug 21, 2024469.99475.45465.40475.45474.291.78%116,577
Aug 20, 2024477.34479.00465.51467.14466.00-2.38%55,160
Aug 19, 2024475.78480.75472.54478.53477.360.92%40,985
Aug 16, 2024467.83476.47467.83474.17473.021.46%74,150
Aug 15, 2024467.65470.70465.24467.34466.200.41%47,493
Aug 14, 2024455.97466.26455.97465.41464.282.48%90,072
Aug 13, 2024452.61457.00450.43454.16453.050.58%41,584
Aug 12, 2024450.74457.90449.73451.53450.430.35%37,360
Aug 9, 2024445.66450.00444.00449.95448.851.07%33,518
Aug 8, 2024439.00447.57439.00445.20444.121.57%42,377
Aug 7, 2024440.43445.03437.08438.32437.25-0.27%76,140
Aug 6, 2024436.36444.00434.60439.50438.430.65%56,665
Aug 5, 2024425.73439.99422.18436.66435.60-0.28%71,262
Aug 2, 2024436.68440.75430.47437.90436.83-0.41%91,256
Aug 1, 2024441.30441.30433.25439.72438.65-0.32%40,389