Skip to main content
logo
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
224.23
-0.50 (-0.22%)
At close: May 22, 2026, 4:00 PM EDT
223.00
-1.23 (-0.55%)
After-hours: May 22, 2026, 4:52 PM EDT

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026222.88226.73221.70224.23224.23-0.22%188,634
May 21, 2026221.73225.76216.07224.73224.731.20%220,626
May 20, 2026222.81223.48220.06222.07222.07-0.48%128,119
May 19, 2026222.16229.13219.61223.15223.150.74%189,189
May 18, 2026212.67221.64212.65221.51221.513.97%179,905
May 15, 2026215.45220.49212.01213.05213.05-0.12%150,607
May 14, 2026214.59216.40211.38213.31213.310.31%222,826
May 13, 2026216.39219.92211.48212.66212.66-2.67%168,343
May 12, 2026217.28221.41215.00218.50218.500.65%171,159
May 11, 2026217.00218.60212.55217.09217.090.55%195,651
May 8, 2026216.42218.22211.01215.90215.90-0.39%140,529
May 7, 2026213.30219.19213.30216.75216.751.49%224,939
May 6, 2026221.25223.71213.55213.56213.56-3.47%219,243
May 5, 2026210.90223.46210.90221.24221.245.03%432,971
May 4, 2026214.85217.75210.07210.65210.65-2.01%229,976
May 1, 2026220.91224.82214.21214.96214.96-1.81%254,592
Apr 30, 2026217.34219.71215.44218.93218.93-0.36%323,858
Apr 29, 2026227.74227.93217.95219.73219.73-4.44%198,001
Apr 28, 2026235.20236.14228.76229.94229.94-0.55%232,152
Apr 27, 2026236.75236.75225.50231.22231.22-1.03%248,419
Apr 24, 2026248.73256.77231.00233.62233.62-6.14%392,928
Apr 23, 2026251.56251.56246.34248.90248.90-0.44%253,900
Apr 22, 2026252.06254.17248.00250.00250.00-1.52%169,079
Apr 21, 2026253.47257.54251.77253.85253.850.09%215,498
Apr 20, 2026244.77254.52243.30253.63253.633.60%224,882
Apr 17, 2026241.95246.65241.43244.81244.811.47%255,016
Apr 16, 2026245.17246.96240.05241.27241.27-1.33%278,091
Apr 15, 2026250.32250.85242.25244.53244.53-1.96%275,645
Apr 14, 2026261.29261.71249.43249.43249.43-4.54%214,085
Apr 13, 2026252.22262.25251.42261.29261.292.97%159,367
Apr 10, 2026257.79260.59251.80253.76253.76-1.36%248,790
Apr 9, 2026250.40259.55250.40257.25257.251.53%156,895
Apr 8, 2026249.03254.57248.35253.38253.381.95%216,613
Apr 7, 2026252.49254.00248.11248.54248.54-1.71%164,503
Apr 6, 2026249.03254.76248.15254.33252.871.93%119,029
Apr 2, 2026247.68251.74245.50249.51248.081.02%128,856
Apr 1, 2026251.05251.05245.00246.99245.57-1.72%145,125
Mar 31, 2026249.45252.67245.24251.31249.861.34%263,709
Mar 30, 2026243.55250.33242.92247.99246.562.96%226,419
Mar 27, 2026244.43244.43240.53240.87239.48-0.98%134,095
Mar 26, 2026236.46244.78236.38243.26241.863.04%195,934
Mar 25, 2026241.63243.55233.82236.09234.73-1.85%162,964
Mar 24, 2026245.69247.43240.39240.53239.15-2.18%171,019
Mar 23, 2026242.63248.98239.47245.88244.472.29%316,898
Mar 20, 2026240.86243.30239.83240.37238.99-0.23%1,472,659
Mar 19, 2026244.46245.40235.22240.93239.54-1.21%210,043
Mar 18, 2026245.40250.39243.79243.87242.47-1.30%196,636
Mar 17, 2026249.54253.33245.30247.08245.66-0.06%152,266
Mar 16, 2026247.09250.38245.76247.23245.810.13%166,292
Mar 13, 2026246.50247.30242.55246.91245.491.60%127,017