Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
282.40
-1.60 (-0.56%)
Dec 26, 2025, 4:00 PM EST - Market closed
Erie Indemnity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 283.88 | 284.04 | 280.69 | 282.40 | 282.40 | -0.56% | 65,371 |
| Dec 24, 2025 | 284.83 | 284.97 | 282.44 | 284.00 | 284.00 | 0.08% | 75,812 |
| Dec 23, 2025 | 286.35 | 287.46 | 283.73 | 283.78 | 283.78 | -0.83% | 99,470 |
| Dec 22, 2025 | 280.67 | 287.18 | 278.97 | 286.15 | 286.15 | 0.82% | 152,552 |
| Dec 19, 2025 | 289.05 | 289.17 | 281.73 | 283.82 | 283.82 | -1.81% | 647,136 |
| Dec 18, 2025 | 287.61 | 292.69 | 286.98 | 289.05 | 289.05 | 0.08% | 128,863 |
| Dec 17, 2025 | 287.15 | 292.17 | 287.15 | 288.81 | 288.81 | 0.45% | 197,290 |
| Dec 16, 2025 | 287.36 | 288.53 | 282.96 | 287.51 | 287.51 | 0.16% | 167,732 |
| Dec 15, 2025 | 287.76 | 290.51 | 284.60 | 287.04 | 287.04 | -0.10% | 173,279 |
| Dec 12, 2025 | 284.17 | 292.99 | 283.86 | 287.33 | 287.33 | 3.00% | 231,588 |
| Dec 11, 2025 | 275.32 | 282.92 | 274.47 | 278.96 | 278.96 | 1.44% | 231,950 |
| Dec 10, 2025 | 277.51 | 280.45 | 273.59 | 275.00 | 275.00 | -0.87% | 226,051 |
| Dec 9, 2025 | 281.54 | 285.00 | 276.00 | 277.40 | 277.40 | -1.21% | 143,896 |
| Dec 8, 2025 | 295.26 | 295.44 | 279.70 | 280.81 | 280.81 | -5.28% | 170,359 |
| Dec 5, 2025 | 298.59 | 300.22 | 295.62 | 296.46 | 296.46 | -1.11% | 90,580 |
| Dec 4, 2025 | 297.51 | 301.14 | 296.21 | 299.78 | 299.78 | 1.21% | 100,886 |
| Dec 3, 2025 | 295.88 | 299.34 | 294.10 | 296.21 | 296.21 | 0.09% | 86,448 |
| Dec 2, 2025 | 293.90 | 297.28 | 292.75 | 295.95 | 295.95 | 0.75% | 134,608 |
| Dec 1, 2025 | 294.84 | 297.12 | 292.47 | 293.76 | 293.76 | -0.59% | 143,985 |
| Nov 28, 2025 | 295.61 | 297.03 | 293.96 | 295.49 | 295.49 | 0.42% | 56,138 |
| Nov 26, 2025 | 294.68 | 298.02 | 294.24 | 294.24 | 294.24 | -0.47% | 88,146 |
| Nov 25, 2025 | 294.73 | 298.79 | 294.68 | 295.63 | 295.63 | 1.27% | 100,022 |
| Nov 24, 2025 | 295.17 | 297.44 | 291.59 | 291.92 | 291.92 | -1.50% | 220,469 |
| Nov 21, 2025 | 293.17 | 301.61 | 293.17 | 296.36 | 296.36 | 1.13% | 170,629 |
| Nov 20, 2025 | 285.77 | 294.38 | 285.68 | 293.06 | 293.06 | 2.81% | 167,184 |
| Nov 19, 2025 | 289.18 | 292.04 | 282.91 | 285.06 | 285.06 | -1.76% | 159,617 |
| Nov 18, 2025 | 287.47 | 293.20 | 287.10 | 290.17 | 290.17 | 1.01% | 124,809 |
| Nov 17, 2025 | 288.44 | 290.24 | 285.15 | 287.28 | 287.28 | 0.24% | 134,769 |
| Nov 14, 2025 | 288.67 | 293.69 | 284.70 | 286.58 | 286.58 | -0.21% | 136,402 |
| Nov 13, 2025 | 284.10 | 290.12 | 282.78 | 287.18 | 287.18 | 1.53% | 117,372 |
| Nov 12, 2025 | 284.85 | 285.49 | 279.53 | 282.84 | 282.84 | 0.06% | 129,538 |
| Nov 11, 2025 | 278.25 | 282.69 | 277.00 | 282.66 | 282.66 | 1.81% | 187,064 |
| Nov 10, 2025 | 283.77 | 283.99 | 276.91 | 277.63 | 277.63 | -2.53% | 136,551 |
| Nov 7, 2025 | 282.40 | 285.71 | 282.40 | 284.84 | 284.84 | 1.16% | 152,776 |
| Nov 6, 2025 | 288.00 | 289.15 | 281.36 | 281.58 | 281.58 | -2.28% | 128,803 |
| Nov 5, 2025 | 289.60 | 290.88 | 286.23 | 288.16 | 288.16 | -0.44% | 122,049 |
| Nov 4, 2025 | 286.70 | 290.58 | 279.78 | 289.42 | 289.42 | 1.43% | 178,520 |
| Nov 3, 2025 | 292.64 | 292.64 | 284.42 | 285.35 | 285.35 | -2.49% | 195,950 |
| Oct 31, 2025 | 315.64 | 320.50 | 282.01 | 292.64 | 292.64 | -5.49% | 368,420 |
| Oct 30, 2025 | 303.64 | 314.51 | 303.64 | 309.64 | 309.64 | 2.57% | 183,066 |
| Oct 29, 2025 | 318.64 | 318.64 | 301.68 | 301.87 | 301.87 | -5.77% | 212,515 |
| 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 |