Erie Indemnity Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	251.17	270.53	251.17	261.39	261.39	4.23%	729,520
Oct 29, 2026	250.00	253.13	248.18	250.79	250.79	1.79%	147,955
Oct 28, 2026	247.00	247.54	243.48	246.39	246.39	-0.20%	176,421
Oct 27, 2026	248.33	248.33	242.16	246.88	246.88	-1.76%	184,258
Oct 26, 2026	253.80	254.19	250.09	251.30	251.30	-0.88%	205,703
Oct 23, 2026	256.80	258.97	250.88	253.52	253.52	-1.28%	171,908
Oct 22, 2026	247.11	256.89	247.00	256.80	256.80	5.19%	170,508
Oct 21, 2026	246.22	247.59	242.53	244.12	244.12	-0.74%	128,520
Oct 20, 2026	246.10	250.00	242.58	245.94	245.94	1.52%	133,756
Oct 19, 2026	242.43	243.24	238.56	242.25	242.25	-0.60%	131,491
Oct 16, 2026	240.45	244.00	237.87	243.71	243.71	2.10%	215,341
Oct 15, 2026	233.85	242.13	233.85	238.69	238.69	3.73%	177,151
Oct 14, 2026	231.27	231.27	225.30	230.11	230.11	-0.32%	222,684
Oct 13, 2026	227.78	233.79	227.18	230.84	230.84	2.57%	176,043
Oct 12, 2026	223.23	228.51	222.98	225.06	225.06	1.36%	234,177
Oct 9, 2026	225.22	226.63	221.56	222.04	222.04	-1.99%	151,394
Oct 8, 2026	219.11	228.51	218.00	226.54	226.54	4.03%	319,344
Oct 7, 2026	221.19	229.00	217.67	217.77	217.77	-2.44%	222,877
Oct 6, 2026	220.79	223.41	218.57	223.22	223.22	0.79%	117,173
Oct 5, 2026	219.63	221.90	217.20	221.46	221.46	0.83%	133,243
Oct 2, 2026	224.08	225.00	218.59	221.09	219.63	-0.46%	143,750
Oct 1, 2026	221.20	223.99	221.10	222.11	220.64	1.35%	134,786
Sep 30, 2026	222.24	222.83	218.78	219.15	217.70	-1.47%	136,360
Sep 29, 2026	219.32	223.09	219.32	222.43	220.96	0.23%	115,425
Sep 28, 2026	222.30	223.41	219.27	221.92	220.45	-0.42%	111,384
Sep 25, 2026	218.96	226.30	216.75	222.86	221.39	1.78%	137,029
Sep 24, 2026	226.00	226.99	218.53	218.96	217.51	-3.02%	196,667
Sep 23, 2026	234.11	234.50	224.78	225.77	224.28	-3.67%	202,861
Sep 22, 2026	237.46	237.46	225.49	234.38	232.83	-0.67%	290,545
Sep 21, 2026	238.49	239.89	234.23	235.95	234.39	-1.30%	280,387
Sep 18, 2026	243.78	244.29	238.81	239.05	237.47	-2.19%	549,097
Sep 17, 2026	246.45	247.60	242.26	244.39	242.77	-0.48%	143,801
Sep 16, 2026	249.06	250.79	243.55	245.58	243.96	-2.01%	159,597
Sep 15, 2026	252.77	252.77	247.57	250.61	248.95	-1.29%	155,171
Sep 14, 2026	251.12	254.58	249.19	253.88	252.20	3.61%	154,735
Sep 11, 2026	240.52	245.42	239.45	245.03	243.41	1.93%	156,995
Sep 10, 2026	243.99	246.58	240.00	240.40	238.81	-1.41%	164,861
Sep 9, 2026	241.91	244.37	235.95	243.83	242.22	0.20%	201,161
Sep 8, 2026	249.67	253.34	243.00	243.35	241.74	-3.74%	227,301
Sep 4, 2026	254.55	258.19	252.17	252.80	251.13	-2.16%	170,958
Sep 3, 2026	261.36	262.83	256.58	258.37	256.66	-0.02%	199,786
Sep 2, 2026	257.11	263.25	253.96	258.41	256.70	0.91%	218,225
Sep 1, 2026	258.53	261.46	254.24	256.09	254.40	0.21%	233,279
Aug 31, 2026	257.80	259.26	253.84	255.56	253.87	-1.86%	1,993,368
Aug 28, 2026	259.44	261.63	257.92	260.40	258.68	0.37%	224,287
Aug 27, 2026	254.40	261.93	250.68	259.44	257.72	0.84%	230,734
Aug 26, 2026	257.84	263.36	251.92	257.27	255.57	-0.28%	215,964
Aug 25, 2026	266.53	268.89	257.39	257.98	256.27	-3.97%	217,793
Aug 24, 2026	265.36	271.47	265.35	268.64	266.86	1.43%	242,893
Aug 21, 2026	262.33	266.94	260.17	264.85	263.10	0.98%	341,486