Skip to main content
logo
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
265.54
-3.90 (-1.45%)
Mar 2, 2026, 1:51 PM EST - Market open

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026269.50271.17263.33265.93--1.30%72,165
Feb 27, 2026268.87269.66263.64269.44269.440.28%241,648
Feb 26, 2026272.36276.63268.66268.70268.70-0.42%241,761
Feb 25, 2026258.82271.06256.64269.82269.824.98%290,503
Feb 24, 2026258.49262.81247.01257.01257.01-2.56%441,184
Feb 23, 2026273.42273.95263.38263.77263.77-3.40%254,365
Feb 20, 2026277.14279.47270.74273.04273.04-0.58%198,635
Feb 19, 2026277.99277.99271.98274.63274.63-1.00%183,437
Feb 18, 2026283.65285.18277.15277.40277.40-2.27%158,227
Feb 17, 2026282.90287.91282.44283.85283.851.70%323,064
Feb 13, 2026282.78284.36276.46279.11279.11-1.35%163,657
Feb 12, 2026279.86286.29278.10282.94282.940.87%161,233
Feb 11, 2026276.69281.41271.11280.49280.490.66%231,561
Feb 10, 2026270.79280.10267.40278.64278.643.36%286,025
Feb 9, 2026286.32288.98269.30269.57269.57-6.30%246,374
Feb 6, 2026287.37292.69284.86287.71287.710.73%192,799
Feb 5, 2026285.55291.27284.78285.62285.62-0.27%124,775
Feb 4, 2026282.00292.18280.90286.38286.382.01%259,401
Feb 3, 2026279.93286.83278.77280.75280.75-0.42%165,376
Feb 2, 2026284.65285.21279.98281.93281.93-0.38%165,461
Jan 30, 2026282.61284.12277.62283.01283.010.32%616,377
Jan 29, 2026275.34284.66275.34282.10282.103.13%214,283
Jan 28, 2026272.50274.72270.07273.53273.530.38%175,066
Jan 27, 2026280.36281.55272.35272.50272.50-2.87%176,495
Jan 26, 2026277.96280.67275.79280.55280.551.70%159,001
Jan 23, 2026283.65285.47275.14275.85275.85-3.33%143,556
Jan 22, 2026280.00286.37278.96285.35285.351.95%121,833
Jan 21, 2026286.45289.87275.00279.90279.90-2.43%181,468
Jan 20, 2026283.24290.08280.51286.88286.881.30%192,195
Jan 16, 2026281.96283.24279.24283.21283.210.05%176,348
Jan 15, 2026284.56288.22282.97283.07283.07-0.27%92,823
Jan 14, 2026282.21286.47282.21283.85283.850.87%148,561
Jan 13, 2026283.15290.16280.33281.41281.41-0.32%276,570
Jan 12, 2026282.25287.02280.60282.30282.300.63%171,478
Jan 9, 2026285.17287.38280.24280.52280.52-1.70%86,884
Jan 8, 2026280.18288.37280.18285.36285.361.23%100,414
Jan 7, 2026285.82285.88281.81281.90281.90-1.26%115,831
Jan 6, 2026278.70285.97277.24285.51285.511.27%133,498
Jan 5, 2026275.87284.10275.82281.93280.471.48%146,884
Jan 2, 2026285.00285.51275.82277.81276.37-3.08%165,336
Dec 31, 2025286.07288.94286.07286.65285.16-0.42%134,708
Dec 30, 2025286.00289.66283.92287.85286.360.15%135,801
Dec 29, 2025284.01288.10282.92287.43285.941.78%115,865
Dec 26, 2025283.88284.04280.69282.40280.93-0.56%67,197
Dec 24, 2025284.83284.97282.44284.00282.530.08%78,514
Dec 23, 2025286.35287.46283.73283.78282.31-0.83%101,418
Dec 22, 2025280.67287.18278.97286.15284.670.82%156,704
Dec 19, 2025289.05289.17281.73283.82282.35-1.81%685,634
Dec 18, 2025287.61292.69286.98289.05287.550.08%128,863
Dec 17, 2025287.15292.17287.15288.81287.310.45%198,217