Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
301.87
-18.47 (-5.77%)
At close: Oct 29, 2025, 4:00 PM EDT
302.00
+0.13 (0.04%)
After-hours: Oct 29, 2025, 4:39 PM EDT
Erie Indemnity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 318.64 | 318.64 | 301.68 | 301.87 | - | -5.77% | 190,255 |
| Oct 28, 2025 | 329.97 | 330.33 | 320.34 | 320.34 | 320.34 | -2.92% | 220,238 |
| Oct 27, 2025 | 324.99 | 330.54 | 324.82 | 329.97 | 329.97 | 1.63% | 194,225 |
| Oct 24, 2025 | 325.69 | 326.44 | 323.34 | 324.67 | 324.67 | -0.31% | 103,057 |
| Oct 23, 2025 | 325.47 | 326.66 | 321.20 | 325.69 | 325.69 | 0.91% | 122,153 |
| Oct 22, 2025 | 327.49 | 328.15 | 320.19 | 322.74 | 322.74 | -0.97% | 120,777 |
| Oct 21, 2025 | 317.02 | 327.63 | 316.19 | 325.89 | 325.89 | 2.99% | 126,760 |
| Oct 20, 2025 | 317.48 | 317.87 | 313.49 | 316.42 | 316.42 | -0.08% | 106,325 |
| Oct 17, 2025 | 313.55 | 316.77 | 312.61 | 316.66 | 316.66 | 1.52% | 123,824 |
| Oct 16, 2025 | 316.84 | 316.84 | 306.84 | 311.93 | 311.93 | -2.03% | 160,886 |
| Oct 15, 2025 | 319.35 | 320.00 | 314.90 | 318.40 | 318.40 | -0.85% | 107,400 |
| Oct 14, 2025 | 319.23 | 322.72 | 314.99 | 321.14 | 321.14 | 0.52% | 95,436 |
| Oct 13, 2025 | 324.59 | 325.02 | 314.25 | 319.47 | 319.47 | -1.49% | 101,986 |
| Oct 10, 2025 | 323.09 | 329.75 | 322.64 | 324.31 | 324.31 | 1.20% | 117,113 |
| Oct 9, 2025 | 328.83 | 329.01 | 319.06 | 320.45 | 320.45 | -2.21% | 127,295 |
| Oct 8, 2025 | 320.90 | 328.64 | 318.00 | 327.70 | 327.70 | 2.60% | 98,865 |
| Oct 7, 2025 | 318.07 | 321.32 | 318.07 | 319.41 | 319.41 | 1.02% | 86,763 |
| Oct 6, 2025 | 317.45 | 317.77 | 313.73 | 316.19 | 316.19 | -0.93% | 99,168 |
| Oct 3, 2025 | 314.61 | 322.54 | 314.61 | 319.16 | 317.79 | 1.45% | 102,648 |
| Oct 2, 2025 | 310.89 | 315.80 | 306.80 | 314.61 | 313.26 | 0.82% | 109,035 |
| Oct 1, 2025 | 318.32 | 324.56 | 311.54 | 312.05 | 310.71 | -1.92% | 152,524 |
| Sep 30, 2025 | 313.44 | 318.35 | 313.44 | 318.16 | 316.79 | 1.57% | 111,359 |
| Sep 29, 2025 | 315.99 | 315.99 | 312.52 | 313.25 | 311.90 | -0.87% | 108,083 |
| Sep 26, 2025 | 315.49 | 317.49 | 315.00 | 315.99 | 314.63 | 0.97% | 81,937 |
| Sep 25, 2025 | 315.26 | 317.28 | 310.49 | 312.95 | 311.61 | -0.42% | 119,858 |
| Sep 24, 2025 | 316.62 | 317.28 | 310.19 | 314.27 | 312.92 | -0.95% | 221,427 |
| Sep 23, 2025 | 323.65 | 324.35 | 316.76 | 317.30 | 315.94 | -1.16% | 150,772 |
| Sep 22, 2025 | 317.64 | 321.50 | 316.10 | 321.03 | 319.65 | 0.96% | 109,291 |
| Sep 19, 2025 | 319.62 | 321.24 | 317.74 | 317.99 | 316.62 | -0.51% | 292,510 |
| Sep 18, 2025 | 318.88 | 323.29 | 318.00 | 319.62 | 318.25 | -0.23% | 100,055 |
| Sep 17, 2025 | 322.02 | 328.53 | 319.48 | 320.37 | 318.99 | -0.11% | 202,980 |
| Sep 16, 2025 | 322.22 | 323.98 | 320.44 | 320.73 | 319.35 | -0.34% | 115,272 |
| Sep 15, 2025 | 339.81 | 341.71 | 321.81 | 321.81 | 320.43 | -4.98% | 122,829 |
| Sep 12, 2025 | 338.01 | 340.70 | 336.42 | 338.66 | 337.20 | 0.22% | 66,598 |
| Sep 11, 2025 | 329.92 | 338.26 | 328.64 | 337.92 | 336.47 | 2.40% | 112,741 |
| Sep 10, 2025 | 330.56 | 332.57 | 328.19 | 330.00 | 328.58 | -0.47% | 132,800 |
| Sep 9, 2025 | 335.51 | 335.51 | 330.74 | 331.55 | 330.13 | -1.40% | 88,937 |
| Sep 8, 2025 | 335.96 | 337.24 | 333.85 | 336.25 | 334.81 | 0.35% | 101,204 |
| Sep 5, 2025 | 335.44 | 337.75 | 334.26 | 335.07 | 333.63 | -0.40% | 104,250 |
| Sep 4, 2025 | 329.27 | 336.56 | 325.76 | 336.43 | 334.98 | 2.52% | 149,034 |
| Sep 3, 2025 | 337.55 | 337.55 | 323.76 | 328.17 | 326.76 | -2.93% | 178,567 |
| Sep 2, 2025 | 355.11 | 355.11 | 337.21 | 338.06 | 336.61 | -4.61% | 165,809 |
| Aug 29, 2025 | 352.01 | 357.75 | 350.89 | 354.38 | 352.86 | 0.86% | 114,612 |
| Aug 28, 2025 | 350.45 | 352.12 | 348.71 | 351.36 | 349.85 | 0.16% | 94,626 |
| Aug 27, 2025 | 349.83 | 354.33 | 349.83 | 350.79 | 349.28 | 0.20% | 93,994 |
| Aug 26, 2025 | 362.91 | 362.91 | 349.84 | 350.10 | 348.59 | -3.64% | 261,993 |
| Aug 25, 2025 | 366.20 | 366.20 | 362.94 | 363.32 | 361.76 | -0.83% | 104,091 |
| Aug 22, 2025 | 362.08 | 368.80 | 362.08 | 366.36 | 364.79 | 1.82% | 101,782 |
| Aug 21, 2025 | 363.58 | 365.00 | 359.40 | 359.82 | 358.27 | -1.22% | 85,742 |
| Aug 20, 2025 | 364.09 | 367.14 | 363.17 | 364.28 | 362.71 | 0.36% | 88,914 |