Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
405.57
-0.09 (-0.02%)
Jan 17, 2025, 4:00 PM EST - Market closed
Erie Indemnity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 404.99 | 406.66 | 398.86 | 400.18 | 400.18 | 0.10% | 74,477 |
| Jan 14, 2025 | 388.45 | 400.53 | 387.92 | 399.78 | 399.78 | 2.88% | 80,141 |
| Jan 13, 2025 | 385.24 | 391.65 | 385.24 | 388.58 | 388.58 | -0.17% | 71,841 |
| Jan 10, 2025 | 397.15 | 397.80 | 383.41 | 389.24 | 389.24 | -3.02% | 108,660 |
| Jan 8, 2025 | 402.07 | 403.52 | 398.85 | 401.35 | 401.35 | -0.23% | 90,749 |
| Jan 7, 2025 | 405.42 | 408.91 | 399.50 | 402.26 | 402.26 | -0.73% | 111,793 |
| Jan 6, 2025 | 415.10 | 417.32 | 405.10 | 405.20 | 403.83 | -2.29% | 97,108 |
| Jan 3, 2025 | 413.37 | 415.64 | 409.30 | 414.70 | 413.30 | 1.27% | 78,635 |
| Jan 2, 2025 | 414.80 | 422.48 | 408.01 | 409.50 | 408.12 | -0.66% | 74,635 |
| Dec 31, 2024 | 413.83 | 413.83 | 410.26 | 412.23 | 410.84 | 0.21% | 98,979 |
| Dec 30, 2024 | 414.58 | 414.58 | 409.36 | 411.38 | 409.99 | -1.89% | 109,820 |
| Dec 27, 2024 | 421.51 | 427.00 | 417.00 | 419.32 | 417.90 | -1.14% | 56,004 |
| Dec 26, 2024 | 422.25 | 424.26 | 420.30 | 424.14 | 422.71 | 0.36% | 47,439 |
| Dec 24, 2024 | 420.57 | 423.18 | 418.97 | 422.62 | 421.19 | 0.54% | 51,492 |
| Dec 23, 2024 | 412.87 | 421.51 | 410.80 | 420.35 | 418.93 | 0.93% | 105,586 |
| Dec 20, 2024 | 405.95 | 418.97 | 405.55 | 416.48 | 415.07 | 1.98% | 582,238 |
| Dec 19, 2024 | 402.48 | 412.86 | 402.07 | 408.38 | 407.00 | 1.33% | 139,990 |
| Dec 18, 2024 | 421.09 | 425.20 | 403.02 | 403.02 | 401.66 | -5.02% | 150,333 |
| Dec 17, 2024 | 421.42 | 425.08 | 417.90 | 424.34 | 422.91 | 0.26% | 113,066 |
| Dec 16, 2024 | 421.44 | 427.85 | 420.41 | 423.24 | 421.81 | 0.58% | 120,094 |
| Dec 13, 2024 | 414.27 | 429.09 | 414.27 | 420.78 | 419.36 | 2.44% | 196,658 |
| Dec 12, 2024 | 408.60 | 412.04 | 406.75 | 410.77 | 409.38 | 0.83% | 111,734 |
| Dec 11, 2024 | 403.59 | 410.05 | 401.44 | 407.38 | 406.00 | 1.43% | 124,794 |
| Dec 10, 2024 | 405.34 | 405.34 | 385.25 | 401.65 | 400.29 | -1.97% | 177,208 |
| Dec 9, 2024 | 413.63 | 414.14 | 408.65 | 409.71 | 408.32 | -0.52% | 101,671 |
| Dec 6, 2024 | 424.29 | 424.30 | 409.82 | 411.87 | 410.48 | -2.95% | 125,482 |
| Dec 5, 2024 | 428.41 | 437.47 | 424.12 | 424.40 | 422.97 | -0.58% | 98,663 |
| Dec 4, 2024 | 432.12 | 435.34 | 426.45 | 426.86 | 425.42 | -1.50% | 72,893 |
| Dec 3, 2024 | 435.66 | 438.03 | 432.46 | 433.37 | 431.90 | -0.89% | 116,542 |
| Dec 2, 2024 | 440.56 | 440.56 | 431.98 | 437.25 | 435.77 | -0.75% | 122,054 |
| Nov 29, 2024 | 438.98 | 445.95 | 435.39 | 440.56 | 439.07 | 0.56% | 129,290 |
| Nov 27, 2024 | 440.13 | 441.17 | 435.11 | 438.12 | 436.64 | -0.08% | 96,124 |
| Nov 26, 2024 | 432.24 | 439.23 | 431.59 | 438.48 | 437.00 | 1.66% | 124,902 |
| Nov 25, 2024 | 431.97 | 438.76 | 427.16 | 431.30 | 429.84 | 0.65% | 545,977 |
| Nov 22, 2024 | 426.06 | 433.12 | 425.51 | 428.50 | 427.05 | 0.82% | 171,580 |
| Nov 21, 2024 | 420.93 | 426.54 | 417.35 | 425.03 | 423.59 | 1.33% | 156,313 |
| Nov 20, 2024 | 414.93 | 419.72 | 411.06 | 419.45 | 418.03 | 0.72% | 109,407 |
| Nov 19, 2024 | 408.20 | 417.24 | 403.09 | 416.45 | 415.04 | 0.93% | 158,627 |
| Nov 18, 2024 | 405.76 | 416.32 | 403.65 | 412.63 | 411.24 | 1.88% | 155,749 |
| Nov 15, 2024 | 408.74 | 413.91 | 402.95 | 405.00 | 403.63 | -0.27% | 207,496 |
| Nov 14, 2024 | 410.62 | 410.87 | 405.12 | 406.11 | 404.74 | -1.09% | 125,322 |
| Nov 13, 2024 | 417.74 | 417.74 | 410.53 | 410.59 | 409.20 | -1.67% | 87,733 |
| Nov 12, 2024 | 422.80 | 424.33 | 416.33 | 417.55 | 416.14 | -1.05% | 79,859 |
| Nov 11, 2024 | 427.94 | 430.59 | 420.92 | 421.96 | 420.53 | -1.28% | 98,342 |
| Nov 8, 2024 | 425.75 | 430.25 | 423.88 | 427.42 | 425.98 | 0.71% | 105,888 |
| Nov 7, 2024 | 426.66 | 427.22 | 420.45 | 424.42 | 422.99 | -0.84% | 105,826 |
| Nov 6, 2024 | 421.06 | 430.57 | 420.30 | 428.01 | 426.56 | 4.73% | 188,315 |
| Nov 5, 2024 | 401.90 | 409.20 | 398.61 | 408.69 | 407.31 | 1.54% | 165,524 |
| Nov 4, 2024 | 415.04 | 419.39 | 402.21 | 402.50 | 401.14 | -3.05% | 180,114 |
| Nov 1, 2024 | 451.22 | 453.00 | 411.68 | 415.18 | 413.78 | -7.50% | 221,097 |
| Oct 31, 2024 | 449.46 | 452.42 | 445.91 | 448.84 | 447.32 | -0.31% | 275,122 |
| Oct 30, 2024 | 450.96 | 453.21 | 446.96 | 450.23 | 448.71 | -0.58% | 110,926 |
| Oct 29, 2024 | 448.44 | 454.44 | 448.33 | 452.87 | 451.34 | 0.56% | 134,487 |
| Oct 28, 2024 | 449.12 | 454.39 | 445.50 | 450.36 | 448.84 | 1.43% | 147,000 |
| Oct 25, 2024 | 458.29 | 462.21 | 440.60 | 444.02 | 442.52 | -3.12% | 258,814 |
| Oct 24, 2024 | 465.48 | 467.54 | 456.86 | 458.30 | 456.75 | -1.18% | 163,724 |
| Oct 23, 2024 | 469.30 | 469.30 | 460.45 | 463.78 | 462.21 | -0.99% | 191,451 |
| Oct 22, 2024 | 476.92 | 476.92 | 466.97 | 468.42 | 466.84 | -1.99% | 154,532 |
| Oct 21, 2024 | 480.74 | 481.52 | 471.97 | 477.91 | 476.29 | -0.78% | 160,945 |
| Oct 18, 2024 | 475.93 | 491.03 | 475.93 | 481.68 | 480.05 | -0.28% | 252,990 |
| Oct 17, 2024 | 516.49 | 518.00 | 479.41 | 483.05 | 481.42 | -5.90% | 238,111 |
| Oct 16, 2024 | 525.65 | 525.65 | 510.52 | 513.32 | 511.58 | -2.35% | 155,342 |
| Oct 15, 2024 | 533.27 | 539.10 | 524.62 | 525.65 | 523.87 | -1.43% | 129,865 |
| Oct 14, 2024 | 536.86 | 536.86 | 531.10 | 533.27 | 531.47 | -0.27% | 58,945 |
| Oct 11, 2024 | 531.44 | 538.46 | 531.44 | 534.70 | 532.89 | 0.99% | 64,993 |
| Oct 10, 2024 | 531.70 | 535.61 | 526.99 | 529.47 | 527.68 | -0.59% | 87,906 |
| Oct 9, 2024 | 528.69 | 533.88 | 525.36 | 532.60 | 530.80 | 0.32% | 77,008 |
| Oct 8, 2024 | 526.42 | 533.42 | 526.37 | 530.90 | 529.11 | 1.71% | 72,259 |
| Oct 7, 2024 | 541.64 | 541.64 | 518.88 | 521.98 | 520.22 | -3.85% | 106,887 |
| Oct 4, 2024 | 535.46 | 543.31 | 535.46 | 542.86 | 539.71 | 1.34% | 86,324 |
| Oct 3, 2024 | 541.60 | 541.60 | 527.15 | 535.67 | 532.56 | -1.06% | 139,448 |
| Oct 2, 2024 | 540.38 | 544.49 | 538.03 | 541.43 | 538.28 | 0.40% | 78,017 |
| Oct 1, 2024 | 539.16 | 543.16 | 533.13 | 539.27 | 536.14 | -0.10% | 102,307 |
| Sep 30, 2024 | 539.00 | 544.23 | 535.96 | 539.82 | 536.68 | 0.15% | 141,125 |
| Sep 27, 2024 | 537.73 | 544.58 | 537.73 | 539.00 | 535.87 | 0.21% | 90,206 |
| Sep 26, 2024 | 539.27 | 542.24 | 535.75 | 537.88 | 534.76 | -0.20% | 85,696 |
| Sep 25, 2024 | 544.84 | 547.00 | 537.69 | 538.95 | 535.82 | -1.08% | 118,297 |
| Sep 24, 2024 | 539.58 | 545.05 | 533.15 | 544.84 | 541.67 | 1.22% | 116,403 |
| Sep 23, 2024 | 526.55 | 539.09 | 524.88 | 538.28 | 535.15 | 3.31% | 198,486 |
| Sep 20, 2024 | 526.76 | 530.21 | 517.01 | 521.01 | 517.98 | -1.01% | 5,408,459 |
| Sep 19, 2024 | 537.84 | 539.15 | 524.71 | 526.33 | 523.27 | -1.83% | 145,885 |
| Sep 18, 2024 | 524.79 | 538.98 | 524.35 | 536.15 | 533.04 | 2.14% | 154,878 |
| Sep 17, 2024 | 527.04 | 533.66 | 520.42 | 524.93 | 521.88 | -0.56% | 140,842 |
| Sep 16, 2024 | 525.49 | 535.84 | 525.49 | 527.90 | 524.83 | 1.33% | 135,406 |
| Sep 13, 2024 | 514.74 | 522.51 | 512.19 | 520.98 | 517.95 | 1.96% | 125,928 |
| Sep 12, 2024 | 502.39 | 511.08 | 502.39 | 510.95 | 507.98 | 1.87% | 114,286 |
| Sep 11, 2024 | 506.72 | 509.00 | 500.71 | 501.58 | 498.67 | -1.02% | 107,380 |
| Sep 10, 2024 | 502.99 | 512.77 | 502.99 | 506.74 | 503.80 | 0.71% | 175,675 |
| Sep 9, 2024 | 516.61 | 536.96 | 501.84 | 503.19 | 500.27 | -0.61% | 282,375 |
| Sep 6, 2024 | 497.30 | 507.50 | 497.30 | 506.30 | 503.36 | 2.09% | 102,479 |
| Sep 5, 2024 | 498.28 | 498.28 | 489.56 | 495.95 | 493.07 | -0.56% | 53,422 |
| Sep 4, 2024 | 493.42 | 498.88 | 487.93 | 498.73 | 495.83 | 1.24% | 61,213 |
| Sep 3, 2024 | 508.38 | 508.38 | 485.94 | 492.60 | 489.74 | -3.08% | 107,981 |
| Aug 30, 2024 | 502.06 | 510.75 | 501.76 | 508.23 | 505.28 | 1.65% | 135,022 |
| Aug 29, 2024 | 499.00 | 503.82 | 483.92 | 499.98 | 497.08 | 0.91% | 87,858 |
| Aug 28, 2024 | 488.95 | 496.26 | 486.09 | 495.48 | 492.60 | 1.42% | 276,572 |
| Aug 27, 2024 | 483.64 | 489.31 | 482.21 | 488.54 | 485.70 | 0.60% | 143,416 |
| Aug 26, 2024 | 493.17 | 493.17 | 484.00 | 485.63 | 482.81 | -0.74% | 70,755 |