Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
214.96
-3.97 (-1.81%)
At close: May 1, 2026, 4:00 PM EDT
214.19
-0.77 (-0.36%)
After-hours: May 1, 2026, 6:48 PM EDT
Erie Indemnity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 220.91 | 224.82 | 214.21 | 214.96 | 214.96 | -1.81% | 254,267 |
| Apr 30, 2026 | 217.34 | 219.71 | 215.44 | 218.93 | 218.93 | -0.36% | 323,854 |
| Apr 29, 2026 | 227.74 | 227.93 | 217.95 | 219.73 | 219.73 | -4.44% | 197,990 |
| 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 |
| Apr 21, 2026 | 253.47 | 257.54 | 251.77 | 253.85 | 253.85 | 0.09% | 215,498 |
| Apr 20, 2026 | 244.77 | 254.52 | 243.30 | 253.63 | 253.63 | 3.60% | 224,882 |
| Apr 17, 2026 | 241.95 | 246.65 | 241.43 | 244.81 | 244.81 | 1.47% | 255,016 |
| Apr 16, 2026 | 245.17 | 246.96 | 240.05 | 241.27 | 241.27 | -1.33% | 278,091 |
| Apr 15, 2026 | 250.32 | 250.85 | 242.25 | 244.53 | 244.53 | -1.96% | 275,645 |
| Apr 14, 2026 | 261.29 | 261.71 | 249.43 | 249.43 | 249.43 | -4.54% | 214,085 |
| Apr 13, 2026 | 252.22 | 262.25 | 251.42 | 261.29 | 261.29 | 2.97% | 159,367 |
| Apr 10, 2026 | 257.79 | 260.59 | 251.80 | 253.76 | 253.76 | -1.36% | 248,790 |
| Apr 9, 2026 | 250.40 | 259.55 | 250.40 | 257.25 | 257.25 | 1.53% | 156,895 |
| Apr 8, 2026 | 249.03 | 254.57 | 248.35 | 253.38 | 253.38 | 1.95% | 216,613 |
| Apr 7, 2026 | 252.49 | 254.00 | 248.11 | 248.54 | 248.54 | -2.28% | 164,503 |
| Apr 6, 2026 | 249.03 | 254.76 | 248.15 | 254.33 | 252.87 | 1.93% | 119,029 |
| Apr 2, 2026 | 247.68 | 251.74 | 245.50 | 249.51 | 248.08 | 1.02% | 128,856 |
| Apr 1, 2026 | 251.05 | 251.05 | 245.00 | 246.99 | 245.57 | -1.72% | 145,125 |
| Mar 31, 2026 | 249.45 | 252.67 | 245.24 | 251.31 | 249.86 | 1.34% | 263,709 |
| Mar 30, 2026 | 243.55 | 250.33 | 242.92 | 247.99 | 246.56 | 2.96% | 226,419 |
| Mar 27, 2026 | 244.43 | 244.43 | 240.53 | 240.87 | 239.48 | -0.98% | 134,095 |
| Mar 26, 2026 | 236.46 | 244.78 | 236.38 | 243.26 | 241.86 | 3.04% | 195,934 |
| Mar 25, 2026 | 241.63 | 243.55 | 233.82 | 236.09 | 234.73 | -1.85% | 162,964 |
| Mar 24, 2026 | 245.69 | 247.43 | 240.39 | 240.53 | 239.15 | -2.18% | 171,019 |
| Mar 23, 2026 | 242.63 | 248.98 | 239.47 | 245.88 | 244.47 | 2.29% | 316,898 |
| Mar 20, 2026 | 240.86 | 243.30 | 239.83 | 240.37 | 238.99 | -0.23% | 1,472,659 |
| Mar 19, 2026 | 244.46 | 245.40 | 235.22 | 240.93 | 239.54 | -1.21% | 210,043 |
| Mar 18, 2026 | 245.40 | 250.39 | 243.79 | 243.87 | 242.47 | -1.30% | 196,636 |
| Mar 17, 2026 | 249.54 | 253.33 | 245.30 | 247.08 | 245.66 | -0.06% | 152,266 |
| Mar 16, 2026 | 247.09 | 250.38 | 245.76 | 247.23 | 245.81 | 0.13% | 166,292 |
| Mar 13, 2026 | 246.50 | 247.30 | 242.55 | 246.91 | 245.49 | 1.60% | 127,017 |
| Mar 12, 2026 | 240.65 | 246.64 | 240.65 | 243.03 | 241.63 | 0.14% | 238,878 |
| Mar 11, 2026 | 244.80 | 247.50 | 237.59 | 242.70 | 241.30 | -0.53% | 240,446 |
| Mar 10, 2026 | 253.42 | 257.48 | 242.37 | 243.99 | 242.59 | -4.56% | 208,897 |
| Mar 9, 2026 | 259.00 | 259.50 | 247.00 | 255.66 | 254.19 | -1.61% | 328,897 |
| Mar 6, 2026 | 268.03 | 270.94 | 259.80 | 259.85 | 258.36 | -3.65% | 282,326 |
| Mar 5, 2026 | 272.00 | 278.17 | 269.56 | 269.70 | 268.15 | -0.91% | 172,642 |
| Mar 4, 2026 | 269.41 | 275.16 | 262.34 | 272.19 | 270.62 | 0.01% | 186,359 |
| Mar 3, 2026 | 265.58 | 273.25 | 260.83 | 272.16 | 270.59 | 2.03% | 178,891 |
| Mar 2, 2026 | 269.50 | 271.17 | 263.33 | 266.75 | 265.22 | -1.00% | 188,388 |
| Feb 27, 2026 | 268.87 | 269.66 | 263.64 | 269.44 | 267.89 | 0.28% | 241,648 |
| Feb 26, 2026 | 272.36 | 276.63 | 268.66 | 268.70 | 267.15 | -0.42% | 241,761 |
| Feb 25, 2026 | 258.82 | 271.06 | 256.64 | 269.82 | 268.27 | 4.98% | 290,503 |
| Feb 24, 2026 | 258.49 | 262.81 | 247.01 | 257.01 | 255.53 | -2.56% | 441,184 |
| Feb 23, 2026 | 273.42 | 273.95 | 263.38 | 263.77 | 262.25 | -3.40% | 254,365 |
| Feb 20, 2026 | 277.14 | 279.47 | 270.74 | 273.04 | 271.47 | -0.58% | 198,635 |