Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
259.25
+9.98 (4.00%)
At close: Jul 2, 2026, 4:00 PM EDT
259.05
-0.20 (-0.08%)
After-hours: Jul 2, 2026, 6:50 PM EDT
Erie Indemnity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 249.65 | 259.80 | 249.33 | 259.25 | 259.25 | 4.01% | 180,263 |
| Jul 1, 2026 | 241.44 | 251.72 | 238.42 | 249.27 | 249.27 | 3.97% | 351,698 |
| Jun 30, 2026 | 236.04 | 240.42 | 235.01 | 239.75 | 239.75 | 0.94% | 176,571 |
| Jun 29, 2026 | 237.45 | 241.32 | 235.15 | 237.51 | 237.51 | -0.50% | 193,062 |
| Jun 26, 2026 | 230.59 | 240.38 | 230.59 | 238.71 | 238.71 | 3.81% | 310,835 |
| Jun 25, 2026 | 228.71 | 233.95 | 227.79 | 229.96 | 229.96 | 0.19% | 191,707 |
| Jun 24, 2026 | 223.49 | 229.80 | 220.43 | 229.53 | 229.53 | 3.80% | 231,697 |
| Jun 23, 2026 | 215.97 | 222.30 | 215.30 | 221.12 | 221.12 | 4.47% | 244,408 |
| Jun 22, 2026 | 220.97 | 224.25 | 210.78 | 211.65 | 211.65 | -4.29% | 302,919 |
| Jun 18, 2026 | 222.13 | 223.73 | 219.05 | 221.14 | 221.14 | -0.23% | 590,934 |
| Jun 17, 2026 | 223.06 | 228.29 | 219.64 | 221.64 | 221.64 | -1.77% | 347,158 |
| Jun 16, 2026 | 225.00 | 227.88 | 223.88 | 225.64 | 225.64 | 0.71% | 162,160 |
| Jun 15, 2026 | 226.99 | 228.60 | 222.92 | 224.04 | 224.04 | -1.16% | 141,288 |
| Jun 12, 2026 | 226.86 | 230.00 | 222.56 | 226.67 | 226.67 | 0.29% | 138,483 |
| Jun 11, 2026 | 232.02 | 234.39 | 225.91 | 226.01 | 226.01 | -2.57% | 192,771 |
| Jun 10, 2026 | 230.00 | 234.18 | 230.00 | 231.98 | 231.98 | 1.47% | 153,435 |
| Jun 9, 2026 | 223.74 | 231.97 | 223.74 | 228.62 | 228.62 | 2.18% | 218,169 |
| Jun 8, 2026 | 224.13 | 229.48 | 221.21 | 223.74 | 223.74 | -1.53% | 189,405 |
| Jun 5, 2026 | 222.48 | 227.68 | 220.00 | 227.22 | 227.22 | 3.51% | 165,778 |
| Jun 4, 2026 | 212.13 | 220.07 | 211.43 | 219.51 | 219.51 | 5.92% | 225,942 |
| Jun 3, 2026 | 207.49 | 207.90 | 204.63 | 207.24 | 207.24 | -0.14% | 134,113 |
| Jun 2, 2026 | 211.50 | 211.50 | 206.18 | 207.54 | 207.54 | -1.92% | 163,273 |
| Jun 1, 2026 | 210.67 | 218.74 | 210.67 | 211.61 | 211.61 | -0.69% | 141,503 |
| May 29, 2026 | 217.48 | 217.93 | 212.36 | 213.07 | 213.07 | -2.35% | 243,375 |
| May 28, 2026 | 218.96 | 221.59 | 217.78 | 218.19 | 218.19 | -1.14% | 124,037 |
| May 27, 2026 | 222.88 | 226.31 | 220.43 | 220.71 | 220.71 | -1.06% | 135,216 |
| May 26, 2026 | 224.90 | 227.11 | 222.67 | 223.07 | 223.07 | -0.52% | 200,924 |
| May 22, 2026 | 222.88 | 226.73 | 221.70 | 224.23 | 224.23 | -0.22% | 188,686 |
| May 21, 2026 | 221.73 | 225.76 | 216.07 | 224.73 | 224.73 | 1.20% | 220,626 |
| May 20, 2026 | 222.81 | 223.48 | 220.06 | 222.07 | 222.07 | -0.48% | 128,124 |
| May 19, 2026 | 222.16 | 229.13 | 219.61 | 223.15 | 223.15 | 0.74% | 189,193 |
| May 18, 2026 | 212.67 | 221.64 | 212.65 | 221.51 | 221.51 | 3.97% | 179,916 |
| May 15, 2026 | 215.45 | 220.49 | 212.01 | 213.05 | 213.05 | -0.12% | 150,607 |
| May 14, 2026 | 214.59 | 216.40 | 211.38 | 213.31 | 213.31 | 0.31% | 222,826 |
| May 13, 2026 | 216.39 | 219.92 | 211.48 | 212.66 | 212.66 | -2.67% | 168,343 |
| May 12, 2026 | 217.28 | 221.41 | 215.00 | 218.50 | 218.50 | 0.65% | 171,159 |
| May 11, 2026 | 217.00 | 218.60 | 212.55 | 217.09 | 217.09 | 0.55% | 195,651 |
| May 8, 2026 | 216.42 | 218.22 | 211.01 | 215.90 | 215.90 | -0.39% | 140,529 |
| May 7, 2026 | 213.30 | 219.19 | 213.30 | 216.75 | 216.75 | 1.49% | 224,939 |
| May 6, 2026 | 221.25 | 223.71 | 213.55 | 213.56 | 213.56 | -3.47% | 219,243 |
| May 5, 2026 | 210.90 | 223.46 | 210.90 | 221.24 | 221.24 | 5.03% | 432,971 |
| May 4, 2026 | 214.85 | 217.75 | 210.07 | 210.65 | 210.65 | -2.01% | 229,976 |
| May 1, 2026 | 220.91 | 224.82 | 214.21 | 214.96 | 214.96 | -1.81% | 254,592 |
| Apr 30, 2026 | 217.34 | 219.71 | 215.44 | 218.93 | 218.93 | -0.36% | 323,858 |
| Apr 29, 2026 | 227.74 | 227.93 | 217.95 | 219.73 | 219.73 | -4.44% | 198,001 |
| Apr 28, 2026 | 235.20 | 236.14 | 228.76 | 229.94 | 229.94 | -0.55% | 232,152 |
| Apr 27, 2026 | 236.75 | 236.75 | 225.50 | 231.22 | 231.22 | -1.03% | 248,419 |
| Apr 24, 2026 | 248.73 | 256.77 | 231.00 | 233.62 | 233.62 | -6.14% | 392,928 |
| Apr 23, 2026 | 251.56 | 251.56 | 246.34 | 248.90 | 248.90 | -0.44% | 253,900 |
| Apr 22, 2026 | 252.06 | 254.17 | 248.00 | 250.00 | 250.00 | -1.52% | 169,079 |