Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025318.64318.64301.68301.87--5.77%190,255
Oct 28, 2025329.97330.33320.34320.34320.34-2.92%220,238
Oct 27, 2025324.99330.54324.82329.97329.971.63%194,225
Oct 24, 2025325.69326.44323.34324.67324.67-0.31%103,057
Oct 23, 2025325.47326.66321.20325.69325.690.91%122,153
Oct 22, 2025327.49328.15320.19322.74322.74-0.97%120,777
Oct 21, 2025317.02327.63316.19325.89325.892.99%126,760
Oct 20, 2025317.48317.87313.49316.42316.42-0.08%106,325
Oct 17, 2025313.55316.77312.61316.66316.661.52%123,824
Oct 16, 2025316.84316.84306.84311.93311.93-2.03%160,886
Oct 15, 2025319.35320.00314.90318.40318.40-0.85%107,400
Oct 14, 2025319.23322.72314.99321.14321.140.52%95,436
Oct 13, 2025324.59325.02314.25319.47319.47-1.49%101,986
Oct 10, 2025323.09329.75322.64324.31324.311.20%117,113
Oct 9, 2025328.83329.01319.06320.45320.45-2.21%127,295
Oct 8, 2025320.90328.64318.00327.70327.702.60%98,865
Oct 7, 2025318.07321.32318.07319.41319.411.02%86,763
Oct 6, 2025317.45317.77313.73316.19316.19-0.93%99,168
Oct 3, 2025314.61322.54314.61319.16317.791.45%102,648
Oct 2, 2025310.89315.80306.80314.61313.260.82%109,035
Oct 1, 2025318.32324.56311.54312.05310.71-1.92%152,524
Sep 30, 2025313.44318.35313.44318.16316.791.57%111,359
Sep 29, 2025315.99315.99312.52313.25311.90-0.87%108,083
Sep 26, 2025315.49317.49315.00315.99314.630.97%81,937
Sep 25, 2025315.26317.28310.49312.95311.61-0.42%119,858
Sep 24, 2025316.62317.28310.19314.27312.92-0.95%221,427
Sep 23, 2025323.65324.35316.76317.30315.94-1.16%150,772
Sep 22, 2025317.64321.50316.10321.03319.650.96%109,291
Sep 19, 2025319.62321.24317.74317.99316.62-0.51%292,510
Sep 18, 2025318.88323.29318.00319.62318.25-0.23%100,055
Sep 17, 2025322.02328.53319.48320.37318.99-0.11%202,980
Sep 16, 2025322.22323.98320.44320.73319.35-0.34%115,272
Sep 15, 2025339.81341.71321.81321.81320.43-4.98%122,829
Sep 12, 2025338.01340.70336.42338.66337.200.22%66,598
Sep 11, 2025329.92338.26328.64337.92336.472.40%112,741
Sep 10, 2025330.56332.57328.19330.00328.58-0.47%132,800
Sep 9, 2025335.51335.51330.74331.55330.13-1.40%88,937
Sep 8, 2025335.96337.24333.85336.25334.810.35%101,204
Sep 5, 2025335.44337.75334.26335.07333.63-0.40%104,250
Sep 4, 2025329.27336.56325.76336.43334.982.52%149,034
Sep 3, 2025337.55337.55323.76328.17326.76-2.93%178,567
Sep 2, 2025355.11355.11337.21338.06336.61-4.61%165,809
Aug 29, 2025352.01357.75350.89354.38352.860.86%114,612
Aug 28, 2025350.45352.12348.71351.36349.850.16%94,626
Aug 27, 2025349.83354.33349.83350.79349.280.20%93,994
Aug 26, 2025362.91362.91349.84350.10348.59-3.64%261,993
Aug 25, 2025366.20366.20362.94363.32361.76-0.83%104,091
Aug 22, 2025362.08368.80362.08366.36364.791.82%101,782
Aug 21, 2025363.58365.00359.40359.82358.27-1.22%85,742
Aug 20, 2025364.09367.14363.17364.28362.710.36%88,914