Skip to main content
logo
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
222.04
-4.50 (-1.99%)
At close: Oct 9, 2026, 4:00 PM EDT
222.00
-0.04 (-0.02%)
After-hours: Oct 9, 2026, 7:36 PM EDT

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026225.22226.63221.56222.04222.04-1.99%151,379
Oct 8, 2026219.11228.51218.00226.54226.544.03%318,890
Oct 7, 2026221.19229.00217.67217.77217.77-2.44%207,131
Oct 6, 2026220.79223.41218.57223.22223.220.79%117,173
Oct 5, 2026219.63221.90217.20221.46221.460.83%133,243
Oct 2, 2026224.08225.00218.59221.09219.63-0.46%143,750
Oct 1, 2026221.20223.99221.10222.11220.641.35%134,786
Sep 30, 2026222.24222.83218.78219.15217.70-1.47%136,360
Sep 29, 2026219.32223.09219.32222.43220.960.23%115,425
Sep 28, 2026222.30223.41219.27221.92220.45-0.42%111,384
Sep 25, 2026218.96226.30216.75222.86221.391.78%137,029
Sep 24, 2026226.00226.99218.53218.96217.51-3.02%196,667
Sep 23, 2026234.11234.50224.78225.77224.28-3.67%202,861
Sep 22, 2026237.46237.46225.49234.38232.83-0.67%290,545
Sep 21, 2026238.49239.89234.23235.95234.39-1.30%280,387
Sep 18, 2026243.78244.29238.81239.05237.47-2.19%549,097
Sep 17, 2026246.45247.60242.26244.39242.77-0.48%143,801
Sep 16, 2026249.06250.79243.55245.58243.96-2.01%159,597
Sep 15, 2026252.77252.77247.57250.61248.95-1.29%155,171
Sep 14, 2026251.12254.58249.19253.88252.203.61%154,735
Sep 11, 2026240.52245.42239.45245.03243.411.93%156,995
Sep 10, 2026243.99246.58240.00240.40238.81-1.41%164,861
Sep 9, 2026241.91244.37235.95243.83242.220.20%201,161
Sep 8, 2026249.67253.34243.00243.35241.74-3.74%227,301
Sep 4, 2026254.55258.19252.17252.80251.13-2.16%170,958
Sep 3, 2026261.36262.83256.58258.37256.66-0.02%199,786
Sep 2, 2026257.11263.25253.96258.41256.700.91%218,225
Sep 1, 2026258.53261.46254.24256.09254.400.21%233,279
Aug 31, 2026257.80259.26253.84255.56253.87-1.86%1,993,368
Aug 28, 2026259.44261.63257.92260.40258.680.37%224,287
Aug 27, 2026254.40261.93250.68259.44257.720.84%230,734
Aug 26, 2026257.84263.36251.92257.27255.57-0.28%215,964
Aug 25, 2026266.53268.89257.39257.98256.27-3.97%217,793
Aug 24, 2026265.36271.47265.35268.64266.861.43%242,893
Aug 21, 2026262.33266.94260.17264.85263.100.98%341,486
Aug 20, 2026267.23268.68261.67262.29260.55-1.90%195,736
Aug 19, 2026257.04270.47257.04267.38265.614.06%187,622
Aug 18, 2026251.59260.40250.65256.95255.253.71%167,120
Aug 17, 2026253.49256.68246.99247.75246.11-3.22%232,228
Aug 14, 2026255.78257.78253.39255.99254.300.06%148,764
Aug 13, 2026259.50261.36250.77255.83254.14-0.91%355,140
Aug 12, 2026253.71259.39250.90258.17256.460.60%227,997
Aug 11, 2026250.47258.35250.47256.64254.941.70%305,037
Aug 10, 2026249.31252.89247.45252.35250.68-0.09%194,849
Aug 7, 2026251.66258.42250.55252.58250.91-0.58%239,682
Aug 6, 2026253.37255.15248.44254.06252.381.30%169,418
Aug 5, 2026246.67250.93240.21250.79249.132.56%299,119
Aug 4, 2026232.93244.70230.25244.53242.913.24%259,276
Aug 3, 2026246.26254.58236.55236.86235.29-2.14%331,815
Jul 31, 2026240.54247.12232.36242.04240.443.58%635,081