Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
327.70
+8.29 (2.60%)
At close: Oct 8, 2025, 4:00 PM EDT
327.70
0.00 (0.00%)
After-hours: Oct 8, 2025, 5:06 PM EDT
Erie Indemnity Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 320.90 | 328.64 | 318.00 | 327.81 | - | 2.63% | 98,053 |
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 |
Aug 19, 2025 | 358.60 | 363.32 | 357.98 | 362.97 | 361.41 | 0.90% | 119,612 |
Aug 18, 2025 | 366.00 | 366.85 | 359.72 | 359.74 | 358.19 | -1.85% | 86,746 |
Aug 15, 2025 | 371.45 | 371.45 | 364.35 | 366.52 | 364.95 | -0.42% | 201,937 |
Aug 14, 2025 | 369.32 | 369.47 | 364.77 | 368.07 | 366.49 | -0.24% | 102,327 |
Aug 13, 2025 | 363.09 | 369.79 | 361.40 | 368.96 | 367.37 | 1.74% | 162,601 |
Aug 12, 2025 | 360.59 | 364.04 | 360.19 | 362.66 | 361.10 | 0.50% | 139,038 |
Aug 11, 2025 | 359.18 | 368.50 | 358.09 | 360.85 | 359.30 | 0.99% | 216,366 |
Aug 8, 2025 | 359.32 | 380.67 | 352.82 | 357.32 | 355.78 | 1.34% | 204,425 |
Aug 7, 2025 | 360.65 | 360.65 | 352.03 | 352.60 | 351.08 | -1.75% | 101,561 |
Aug 6, 2025 | 356.82 | 360.43 | 346.00 | 358.88 | 357.34 | 0.58% | 130,514 |
Aug 5, 2025 | 356.31 | 361.72 | 354.02 | 356.82 | 355.29 | 0.17% | 92,449 |
Aug 4, 2025 | 352.61 | 356.71 | 352.34 | 356.21 | 354.68 | 1.56% | 103,446 |
Aug 1, 2025 | 356.53 | 356.53 | 346.95 | 350.75 | 349.24 | -1.54% | 128,020 |
Jul 31, 2025 | 351.04 | 357.12 | 351.04 | 356.24 | 354.71 | 0.82% | 339,376 |
Jul 30, 2025 | 356.54 | 356.54 | 349.35 | 353.33 | 351.81 | -0.65% | 124,926 |