Skip to main content
logo
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
210.86
-4.96 (-2.30%)
Jul 22, 2026, 4:00 PM EDT - Market closed

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 2026216.13216.13209.68210.86210.86-2.30%245,922
Jul 21, 2026220.72224.45215.21215.82215.82-4.08%242,791
Jul 20, 2026226.46228.35221.39225.01225.01-1.01%209,844
Jul 17, 2026227.77235.00225.80227.31227.310.61%263,250
Jul 16, 2026214.38232.00214.00225.94225.947.49%418,377
Jul 15, 2026236.27236.27205.64210.19210.19-11.86%641,159
Jul 14, 2026243.61243.61236.60238.47238.47-3.52%210,170
Jul 13, 2026253.54258.05245.81247.17247.17-1.84%211,099
Jul 10, 2026250.01254.02249.62251.81251.811.61%160,376
Jul 9, 2026251.40251.40245.09247.81247.81-1.41%198,400
Jul 8, 2026256.48256.48249.70251.36251.36-1.95%168,858
Jul 7, 2026258.79262.70254.31256.37256.370.27%228,346
Jul 6, 2026259.80259.80254.08257.13255.67-0.82%206,620
Jul 2, 2026249.65259.80249.33259.25257.784.01%180,459
Jul 1, 2026241.44251.72238.42249.27247.853.97%358,094
Jun 30, 2026236.04240.42235.01239.75238.390.94%184,273
Jun 29, 2026237.45241.32235.15237.51236.16-0.50%193,062
Jun 26, 2026230.59240.38230.59238.71237.353.81%310,835
Jun 25, 2026228.71233.95227.79229.96228.650.19%191,707
Jun 24, 2026223.49229.80220.43229.53228.223.80%231,697
Jun 23, 2026215.97222.30215.30221.12219.864.47%244,408
Jun 22, 2026220.97224.25210.78211.65210.45-4.29%302,919
Jun 18, 2026222.13223.73219.05221.14219.88-0.23%590,934
Jun 17, 2026223.06228.29219.64221.64220.38-1.77%347,158
Jun 16, 2026225.00227.88223.88225.64224.360.71%162,160
Jun 15, 2026226.99228.60222.92224.04222.77-1.16%141,288
Jun 12, 2026226.86230.00222.56226.67225.380.29%138,483
Jun 11, 2026232.02234.39225.91226.01224.72-2.57%192,771
Jun 10, 2026230.00234.18230.00231.98230.661.47%153,435
Jun 9, 2026223.74231.97223.74228.62227.322.18%218,169
Jun 8, 2026224.13229.48221.21223.74222.47-1.53%189,405
Jun 5, 2026222.48227.68220.00227.22225.933.51%165,778
Jun 4, 2026212.13220.07211.43219.51218.265.92%225,942
Jun 3, 2026207.49207.90204.63207.24206.06-0.14%134,113
Jun 2, 2026211.50211.50206.18207.54206.36-1.92%163,273
Jun 1, 2026210.67218.74210.67211.61210.41-0.69%141,503
May 29, 2026217.48217.93212.36213.07211.86-2.35%243,375
May 28, 2026218.96221.59217.78218.19216.95-1.14%124,037
May 27, 2026222.88226.31220.43220.71219.45-1.06%135,216
May 26, 2026224.90227.11222.67223.07221.80-0.52%200,924
May 22, 2026222.88226.73221.70224.23222.95-0.22%188,686
May 21, 2026221.73225.76216.07224.73223.451.20%220,626
May 20, 2026222.81223.48220.06222.07220.81-0.48%128,124
May 19, 2026222.16229.13219.61223.15221.880.74%189,193
May 18, 2026212.67221.64212.65221.51220.253.97%179,916
May 15, 2026215.45220.49212.01213.05211.84-0.12%150,607
May 14, 2026214.59216.40211.38213.31212.100.31%222,826
May 13, 2026216.39219.92211.48212.66211.45-2.67%168,343
May 12, 2026217.28221.41215.00218.50217.260.65%171,159
May 11, 2026217.00218.60212.55217.09215.860.55%195,651