Skip to main content
logo
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
253.76
-3.49 (-1.36%)
Apr 10, 2026, 4:00 PM EDT - Market closed

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026257.79260.59251.80253.76253.76-1.36%248,721
Apr 9, 2026250.40259.55250.40257.25257.251.53%156,834
Apr 8, 2026249.03254.57248.35253.38253.381.95%216,531
Apr 7, 2026252.49254.00248.11248.54248.54-2.28%164,447
Apr 6, 2026249.03254.76248.15254.33252.871.93%119,024
Apr 2, 2026247.68251.74245.50249.51248.081.02%128,856
Apr 1, 2026251.05251.05245.00246.99245.57-1.72%145,125
Mar 31, 2026249.45252.67245.24251.31249.861.34%263,709
Mar 30, 2026243.55250.33242.92247.99246.562.96%226,419
Mar 27, 2026244.43244.43240.53240.87239.48-0.98%134,095
Mar 26, 2026236.46244.78236.38243.26241.863.04%195,934
Mar 25, 2026241.63243.55233.82236.09234.73-1.85%162,964
Mar 24, 2026245.69247.43240.39240.53239.15-2.18%171,019
Mar 23, 2026242.63248.98239.47245.88244.472.29%316,898
Mar 20, 2026240.86243.30239.83240.37238.99-0.23%1,472,659
Mar 19, 2026244.46245.40235.22240.93239.54-1.21%210,043
Mar 18, 2026245.40250.39243.79243.87242.47-1.30%196,636
Mar 17, 2026249.54253.33245.30247.08245.66-0.06%152,266
Mar 16, 2026247.09250.38245.76247.23245.810.13%166,292
Mar 13, 2026246.50247.30242.55246.91245.491.60%127,017
Mar 12, 2026240.65246.64240.65243.03241.630.14%238,878
Mar 11, 2026244.80247.50237.59242.70241.30-0.53%240,446
Mar 10, 2026253.42257.48242.37243.99242.59-4.56%208,897
Mar 9, 2026259.00259.50247.00255.66254.19-1.61%328,897
Mar 6, 2026268.03270.94259.80259.85258.36-3.65%282,326
Mar 5, 2026272.00278.17269.56269.70268.15-0.91%172,642
Mar 4, 2026269.41275.16262.34272.19270.620.01%186,359
Mar 3, 2026265.58273.25260.83272.16270.592.03%178,891
Mar 2, 2026269.50271.17263.33266.75265.22-1.00%188,388
Feb 27, 2026268.87269.66263.64269.44267.890.28%241,648
Feb 26, 2026272.36276.63268.66268.70267.15-0.42%241,761
Feb 25, 2026258.82271.06256.64269.82268.274.98%290,503
Feb 24, 2026258.49262.81247.01257.01255.53-2.56%441,184
Feb 23, 2026273.42273.95263.38263.77262.25-3.40%254,365
Feb 20, 2026277.14279.47270.74273.04271.47-0.58%198,635
Feb 19, 2026277.99277.99271.98274.63273.05-1.00%183,437
Feb 18, 2026283.65285.18277.15277.40275.80-2.27%158,227
Feb 17, 2026282.90287.91282.44283.85282.221.70%323,064
Feb 13, 2026282.78284.36276.46279.11277.51-1.35%163,657
Feb 12, 2026279.86286.29278.10282.94281.310.87%161,233
Feb 11, 2026276.69281.41271.11280.49278.880.66%231,561
Feb 10, 2026270.79280.10267.40278.64277.043.36%286,025
Feb 9, 2026286.32288.98269.30269.57268.02-6.30%246,374
Feb 6, 2026287.37292.69284.86287.71286.060.73%192,799
Feb 5, 2026285.55291.27284.78285.62283.98-0.27%124,775
Feb 4, 2026282.00292.18280.90286.38284.732.01%259,401
Feb 3, 2026279.93286.83278.77280.75279.14-0.42%165,376
Feb 2, 2026284.65285.21279.98281.93280.31-0.38%165,461
Jan 30, 2026282.61284.12277.62283.01281.380.32%616,377
Jan 29, 2026275.34284.66275.34282.10280.483.13%214,283