Skip to main content
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
336.50
-4.23 (-1.24%)
At close: Jun 27, 2025, 4:00 PM
343.98
+7.48 (2.22%)
After-hours: Jun 27, 2025, 7:45 PM EDT

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025340.26341.56333.33340.45340.45-0.08%151,749
Jun 26, 2025341.30343.77336.15340.73340.73-0.17%191,218
Jun 25, 2025353.01353.11340.79341.30341.30-3.49%164,035
Jun 24, 2025358.31358.31350.54353.63353.63-0.91%128,144
Jun 23, 2025352.60357.11348.90356.87356.871.37%136,673
Jun 20, 2025350.50356.85348.17352.04352.041.00%462,615
Jun 18, 2025351.30353.70348.35348.57348.57-0.82%149,283
Jun 17, 2025355.38356.00349.43351.45351.45-1.78%127,733
Jun 16, 2025360.39364.35357.62357.81357.810.29%134,027
Jun 13, 2025356.39359.70353.15356.76356.76-0.56%86,423
Jun 12, 2025356.00359.26353.88358.76358.760.56%107,489
Jun 11, 2025359.50361.21355.05356.75356.75-0.98%86,839
Jun 10, 2025363.01363.01356.79360.29360.29-0.39%101,719
Jun 9, 2025370.91370.91354.07361.69361.69-2.69%172,056
Jun 6, 2025371.46377.17371.41371.69371.691.19%121,744
Jun 5, 2025359.05367.64358.74367.32367.322.10%129,658
Jun 4, 2025361.98363.46355.40359.77359.77-0.67%125,382
Jun 3, 2025357.27362.61355.14362.18362.180.69%126,620
Jun 2, 2025355.65360.58353.20359.69359.690.33%84,733
May 30, 2025356.61359.10351.47358.51358.510.69%211,167
May 29, 2025348.29356.23347.82356.04356.042.18%126,498
May 28, 2025351.76355.10347.97348.46348.46-1.40%145,341
May 27, 2025352.73354.00348.58353.41353.411.32%158,294
May 23, 2025345.01351.06345.01348.80348.800.01%125,929
May 22, 2025354.10354.10343.76348.76348.76-1.48%119,462
May 21, 2025367.35368.66353.00353.99353.99-4.05%152,053
May 20, 2025370.25370.77367.52368.92368.92-1.02%86,447
May 19, 2025373.48374.09370.91372.71372.71-0.33%72,479
May 16, 2025369.71374.21366.47373.94373.941.60%118,261
May 15, 2025358.90368.97358.90368.06368.062.37%117,132
May 14, 2025359.39361.99354.46359.53359.530.04%122,157
May 13, 2025357.65364.81357.65359.38359.380.53%115,910
May 12, 2025354.70357.47345.64357.47357.471.21%126,176
May 9, 2025357.66358.06352.62353.20353.20-1.59%92,046
May 8, 2025363.73364.00357.70358.89358.89-1.12%93,912
May 7, 2025361.71365.06359.98362.97362.970.52%145,755
May 6, 2025359.75362.61358.31361.08361.080.03%129,113
May 5, 2025360.73363.75357.27360.98360.98-0.91%84,751
May 2, 2025353.77365.65353.77364.31364.313.75%120,238
May 1, 2025359.60359.60345.45351.13351.13-2.09%195,359
Apr 30, 2025355.20362.00347.38358.62358.620.79%318,566
Apr 29, 2025349.39358.53345.79355.82355.822.44%232,066
Apr 28, 2025362.17362.17344.49347.33347.33-4.01%232,746
Apr 25, 2025380.27391.55349.74361.85361.85-11.47%326,444
Apr 24, 2025410.13411.84399.67408.73408.73-0.71%124,737
Apr 23, 2025406.15412.52406.15411.66411.661.57%131,449
Apr 22, 2025412.00412.00400.05405.30405.302.56%105,613
Apr 21, 2025408.00408.00393.05395.17395.17-3.84%106,295
Apr 17, 2025416.89417.88408.72410.95410.95-0.23%175,999
Apr 16, 2025419.91421.00408.74411.88411.88-1.87%120,645