Skip to main content
logo
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
255.56
-4.84 (-1.86%)
Aug 31, 2026, 4:00 PM EDT - Market closed

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026257.80259.26253.84255.56255.56-1.86%1,993,365
Aug 28, 2026259.44261.63257.92260.40260.400.37%224,287
Aug 27, 2026254.40261.93250.68259.44259.440.84%230,734
Aug 26, 2026257.84263.36251.92257.27257.27-0.28%215,964
Aug 25, 2026266.53268.89257.39257.98257.98-3.97%217,793
Aug 24, 2026265.36271.47265.35268.64268.641.43%242,893
Aug 21, 2026262.33266.94260.17264.85264.850.98%341,486
Aug 20, 2026267.23268.68261.67262.29262.29-1.90%195,736
Aug 19, 2026257.04270.47257.04267.38267.384.06%187,622
Aug 18, 2026251.59260.40250.65256.95256.953.71%167,120
Aug 17, 2026253.49256.68246.99247.75247.75-3.22%232,228
Aug 14, 2026255.78257.78253.39255.99255.990.06%148,764
Aug 13, 2026259.50261.36250.77255.83255.83-0.91%355,140
Aug 12, 2026253.71259.39250.90258.17258.170.60%227,997
Aug 11, 2026250.47258.35250.47256.64256.641.70%305,037
Aug 10, 2026249.31252.89247.45252.35252.35-0.09%194,849
Aug 7, 2026251.66258.42250.55252.58252.58-0.58%239,682
Aug 6, 2026253.37255.15248.44254.06254.061.30%169,418
Aug 5, 2026246.67250.93240.21250.79250.792.56%299,119
Aug 4, 2026232.93244.70230.25244.53244.533.24%259,276
Aug 3, 2026246.26254.58236.55236.86236.86-2.14%331,815
Jul 31, 2026240.54247.12232.36242.04242.043.58%635,081
Jul 30, 2026240.46243.10230.00233.67233.67-5.99%334,877
Jul 29, 2026240.35248.55235.65248.55248.552.52%311,347
Jul 28, 2026233.82245.68233.82242.43242.436.21%338,053
Jul 27, 2026224.13231.56224.06228.26228.262.11%195,784
Jul 24, 2026217.03223.55216.53223.55223.554.21%198,164
Jul 23, 2026210.68214.85209.38214.52214.521.74%213,619
Jul 22, 2026216.13216.13209.68210.86210.86-2.30%248,156
Jul 21, 2026220.72224.45215.21215.82215.82-4.08%253,786
Jul 20, 2026226.46228.35221.39225.01225.01-1.01%216,914
Jul 17, 2026227.77235.00225.80227.31227.310.61%386,935
Jul 16, 2026214.38232.00214.00225.94225.947.49%551,449
Jul 15, 2026236.27236.27205.64210.19210.19-11.86%641,435
Jul 14, 2026243.61243.61236.60238.47238.47-3.52%217,362
Jul 13, 2026253.54258.05245.81247.17247.17-1.84%212,672
Jul 10, 2026250.01254.02249.62251.81251.811.61%166,715
Jul 9, 2026251.40251.40245.09247.81247.81-1.41%206,122
Jul 8, 2026256.48256.48249.70251.36251.36-1.95%180,929
Jul 7, 2026258.79262.70254.31256.37256.370.27%428,652
Jul 6, 2026259.80259.80254.08257.13255.67-0.82%209,495
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