Skip to main content
logo
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
296.46
-3.32 (-1.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025298.59300.22295.62296.46296.46-1.11%90,580
Dec 4, 2025297.51301.14296.21299.78299.781.21%100,886
Dec 3, 2025295.88299.34294.10296.21296.210.09%86,448
Dec 2, 2025293.90297.28292.75295.95295.950.75%134,608
Dec 1, 2025294.84297.12292.47293.76293.76-0.59%143,985
Nov 28, 2025295.61297.03293.96295.49295.490.42%56,138
Nov 26, 2025294.68298.02294.24294.24294.24-0.47%88,146
Nov 25, 2025294.73298.79294.68295.63295.631.27%100,022
Nov 24, 2025295.17297.44291.59291.92291.92-1.50%220,469
Nov 21, 2025293.17301.61293.17296.36296.361.13%170,629
Nov 20, 2025285.77294.38285.68293.06293.062.81%167,184
Nov 19, 2025289.18292.04282.91285.06285.06-1.76%159,617
Nov 18, 2025287.47293.20287.10290.17290.171.01%124,809
Nov 17, 2025288.44290.24285.15287.28287.280.24%134,769
Nov 14, 2025288.67293.69284.70286.58286.58-0.21%136,402
Nov 13, 2025284.10290.12282.78287.18287.181.53%117,372
Nov 12, 2025284.85285.49279.53282.84282.840.06%129,538
Nov 11, 2025278.25282.69277.00282.66282.661.81%187,064
Nov 10, 2025283.77283.99276.91277.63277.63-2.53%136,551
Nov 7, 2025282.40285.71282.40284.84284.841.16%152,776
Nov 6, 2025288.00289.15281.36281.58281.58-2.28%128,803
Nov 5, 2025289.60290.88286.23288.16288.16-0.44%122,049
Nov 4, 2025286.70290.58279.78289.42289.421.43%178,520
Nov 3, 2025292.64292.64284.42285.35285.35-2.49%195,950
Oct 31, 2025315.64320.50282.01292.64292.64-5.49%368,420
Oct 30, 2025303.64314.51303.64309.64309.642.57%183,066
Oct 29, 2025318.64318.64301.68301.87301.87-5.77%212,515
Oct 28, 2025329.97330.33320.34320.34320.34-2.92%220,238
Oct 27, 2025324.99330.54324.82329.97329.971.63%194,225
Oct 24, 2025325.69326.44323.34324.67324.67-0.31%103,057
Oct 23, 2025325.47326.66321.20325.69325.690.91%122,153
Oct 22, 2025327.49328.15320.19322.74322.74-0.97%120,777
Oct 21, 2025317.02327.63316.19325.89325.892.99%126,760
Oct 20, 2025317.48317.87313.49316.42316.42-0.08%106,325
Oct 17, 2025313.55316.77312.61316.66316.661.52%123,824
Oct 16, 2025316.84316.84306.84311.93311.93-2.03%160,886
Oct 15, 2025319.35320.00314.90318.40318.40-0.85%107,400
Oct 14, 2025319.23322.72314.99321.14321.140.52%95,436
Oct 13, 2025324.59325.02314.25319.47319.47-1.49%101,986
Oct 10, 2025323.09329.75322.64324.31324.311.20%117,113
Oct 9, 2025328.83329.01319.06320.45320.45-2.21%127,295
Oct 8, 2025320.90328.64318.00327.70327.702.60%98,865
Oct 7, 2025318.07321.32318.07319.41319.411.02%86,763
Oct 6, 2025317.45317.77313.73316.19316.19-0.93%99,168
Oct 3, 2025314.61322.54314.61319.16317.801.45%102,648
Oct 2, 2025310.89315.80306.80314.61313.260.82%109,035
Oct 1, 2025318.32324.56311.54312.05310.72-1.92%152,524
Sep 30, 2025313.44318.35313.44318.16316.801.57%111,359
Sep 29, 2025315.99315.99312.52313.25311.91-0.87%108,083
Sep 26, 2025315.49317.49315.00315.99314.640.97%81,937