Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
410.66
-8.89 (-2.12%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Erie Indemnity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 419.54 | 421.89 | 410.49 | 410.66 | 410.66 | -2.12% | 88,991 |
| Mar 27, 2025 | 421.33 | 421.33 | 417.46 | 419.55 | 419.55 | 0.02% | 77,032 |
| Mar 26, 2025 | 416.46 | 422.64 | 415.36 | 419.47 | 419.47 | 1.14% | 105,187 |
| Mar 25, 2025 | 412.23 | 425.00 | 409.77 | 414.74 | 414.74 | 0.64% | 126,618 |
| Mar 24, 2025 | 412.59 | 414.74 | 407.29 | 412.12 | 412.12 | 0.53% | 94,875 |
| Mar 21, 2025 | 410.12 | 416.77 | 405.52 | 409.94 | 409.94 | 0.01% | 280,270 |
| Mar 20, 2025 | 413.92 | 413.92 | 407.32 | 409.90 | 409.90 | -1.05% | 124,839 |
| Mar 19, 2025 | 416.90 | 420.00 | 404.66 | 414.27 | 414.27 | -0.90% | 117,574 |
| Mar 18, 2025 | 422.38 | 423.67 | 416.99 | 418.04 | 418.04 | -1.70% | 75,967 |
| Mar 17, 2025 | 420.05 | 428.09 | 418.00 | 425.25 | 425.25 | 0.88% | 95,853 |
| Mar 14, 2025 | 421.35 | 426.75 | 417.49 | 421.53 | 421.53 | 0.78% | 87,949 |
| Mar 13, 2025 | 416.86 | 420.21 | 412.65 | 418.27 | 418.27 | -0.17% | 98,304 |
| Mar 12, 2025 | 442.48 | 442.48 | 418.82 | 418.99 | 418.99 | -5.54% | 139,342 |
| Mar 11, 2025 | 453.82 | 453.82 | 438.69 | 443.55 | 443.55 | -1.57% | 122,080 |
| Mar 10, 2025 | 438.19 | 456.93 | 436.54 | 450.61 | 450.61 | 0.87% | 100,962 |
| Mar 7, 2025 | 448.07 | 454.84 | 445.55 | 446.74 | 446.74 | -0.69% | 107,027 |
| Mar 6, 2025 | 440.82 | 451.78 | 438.40 | 449.84 | 449.84 | 0.62% | 184,156 |
| Mar 5, 2025 | 440.95 | 447.46 | 439.25 | 447.07 | 447.07 | 1.51% | 141,149 |
| Mar 4, 2025 | 448.99 | 451.10 | 440.06 | 440.44 | 440.44 | -2.06% | 172,535 |
| Mar 3, 2025 | 426.28 | 455.12 | 425.04 | 449.69 | 449.69 | 5.05% | 258,201 |
| Feb 28, 2025 | 411.54 | 435.57 | 411.54 | 428.07 | 428.07 | 5.70% | 406,528 |
| Feb 27, 2025 | 400.86 | 406.55 | 399.60 | 404.98 | 404.98 | 1.33% | 157,619 |
| Feb 26, 2025 | 396.75 | 405.48 | 396.58 | 399.67 | 399.67 | 0.75% | 146,547 |
| Feb 25, 2025 | 390.00 | 397.11 | 387.29 | 396.69 | 396.69 | 1.63% | 131,691 |
| Feb 24, 2025 | 383.80 | 393.81 | 383.80 | 390.31 | 390.31 | 1.79% | 128,533 |
| Feb 21, 2025 | 389.21 | 390.18 | 380.62 | 383.46 | 383.46 | -1.02% | 114,216 |
| Feb 20, 2025 | 387.22 | 389.42 | 382.90 | 387.40 | 387.40 | -0.43% | 114,501 |
| Feb 19, 2025 | 392.01 | 392.01 | 384.52 | 389.07 | 389.07 | -0.49% | 101,398 |
| Feb 18, 2025 | 392.29 | 395.02 | 390.37 | 391.00 | 391.00 | 0.53% | 84,930 |
| Feb 14, 2025 | 392.28 | 392.28 | 388.09 | 388.95 | 388.95 | -0.93% | 82,452 |
| Feb 13, 2025 | 379.26 | 392.72 | 377.18 | 392.61 | 392.61 | 3.22% | 111,564 |
| Feb 12, 2025 | 390.76 | 391.31 | 379.93 | 380.36 | 380.36 | -4.13% | 149,865 |
| Feb 11, 2025 | 404.62 | 404.62 | 396.30 | 396.75 | 396.75 | -1.90% | 111,462 |
| Feb 10, 2025 | 414.42 | 414.76 | 402.70 | 404.43 | 404.43 | -1.89% | 98,687 |
| Feb 7, 2025 | 415.52 | 415.52 | 409.49 | 412.24 | 412.24 | -0.15% | 64,827 |
| Feb 6, 2025 | 407.56 | 414.74 | 406.02 | 412.87 | 412.87 | 1.50% | 91,504 |
| Feb 5, 2025 | 406.48 | 407.44 | 398.10 | 406.77 | 406.77 | 0.86% | 108,169 |
| Feb 4, 2025 | 404.09 | 406.22 | 399.70 | 403.31 | 403.31 | -0.07% | 99,584 |
| Feb 3, 2025 | 402.11 | 410.63 | 390.19 | 403.61 | 403.61 | 0.16% | 194,769 |
| Jan 31, 2025 | 400.23 | 406.77 | 398.24 | 402.95 | 402.95 | 0.95% | 1,586,355 |
| Jan 30, 2025 | 394.45 | 400.36 | 389.31 | 399.15 | 399.15 | 1.33% | 166,879 |
| Jan 29, 2025 | 405.41 | 406.53 | 389.83 | 393.91 | 393.91 | -3.15% | 254,136 |
| Jan 28, 2025 | 404.29 | 415.56 | 402.19 | 406.73 | 406.73 | 0.67% | 214,849 |
| Jan 27, 2025 | 388.83 | 411.03 | 387.93 | 404.04 | 404.04 | 4.41% | 225,269 |
| Jan 24, 2025 | 379.05 | 387.72 | 374.79 | 386.98 | 386.98 | 2.48% | 116,344 |
| Jan 23, 2025 | 376.63 | 379.03 | 374.75 | 377.62 | 377.62 | -0.02% | 108,880 |
| Jan 22, 2025 | 380.53 | 384.54 | 373.13 | 377.70 | 377.70 | -0.88% | 187,515 |
| Jan 21, 2025 | 394.59 | 395.43 | 367.00 | 381.07 | 381.07 | -6.04% | 300,042 |
| Jan 17, 2025 | 411.45 | 413.54 | 405.33 | 405.57 | 405.57 | -0.02% | 112,969 |
| Jan 16, 2025 | 399.93 | 407.17 | 397.79 | 405.66 | 405.66 | 1.37% | 106,226 |