Erie Indemnity Company Class A ERIE
NASDAQ · United States · Finance
$223.08+3.93 (+1.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $222.21 | +1.40% | $221.20 | $223.12 | $221.10 | 32.33K |
| 2026-09-30 | $219.15 | -1.47% | $222.24 | $222.83 | $218.78 | 136.40K |
| 2026-09-29 | $222.43 | +0.23% | $219.32 | $223.09 | $219.32 | 115.40K |
| 2026-09-28 | $221.92 | -0.42% | $222.30 | $223.41 | $219.27 | 111.40K |
| 2026-09-25 | $222.86 | +1.78% | $218.96 | $226.30 | $216.75 | 137.00K |
| 2026-09-24 | $218.96 | -3.02% | $226.00 | $226.99 | $218.53 | 196.70K |
| 2026-09-23 | $225.77 | -3.67% | $234.11 | $234.50 | $224.78 | 202.80K |
| 2026-09-22 | $234.38 | -0.67% | $237.46 | $237.46 | $225.49 | 290.50K |
| 2026-09-21 | $235.95 | -1.30% | $238.49 | $239.89 | $234.23 | 280.40K |
| 2026-09-18 | $239.05 | -2.19% | $243.78 | $244.29 | $238.81 | 549.10K |
| 2026-09-17 | $244.39 | -0.48% | $246.45 | $247.60 | $242.26 | 143.80K |
| 2026-09-16 | $245.58 | -2.01% | $249.06 | $250.79 | $243.55 | 159.60K |
| 2026-09-15 | $250.61 | -1.29% | $252.77 | $252.77 | $247.57 | 155.20K |
| 2026-09-14 | $253.88 | +3.61% | $251.12 | $254.58 | $249.19 | 154.70K |
| 2026-09-11 | $245.03 | +1.93% | $240.52 | $245.42 | $239.45 | 157.00K |
| 2026-09-10 | $240.40 | -1.41% | $243.99 | $246.58 | $240.00 | 164.60K |
| 2026-09-09 | $243.83 | +0.20% | $241.91 | $244.37 | $235.95 | 200.90K |
| 2026-09-08 | $243.35 | -3.74% | $249.67 | $253.34 | $243.00 | 227.30K |
| 2026-09-04 | $252.80 | -2.16% | $254.55 | $258.19 | $252.17 | 171.00K |
| 2026-09-03 | $258.37 | -0.02% | $261.36 | $262.83 | $256.58 | 199.70K |
| 2026-09-02 | $258.41 | +0.91% | $257.11 | $263.25 | $253.96 | 218.20K |
| 2026-09-01 | $256.09 | +0.21% | $258.53 | $261.46 | $254.24 | 233.30K |
| 2026-08-31 | $255.56 | -1.86% | $257.80 | $259.26 | $253.84 | 1.99M |
| 2026-08-28 | $260.40 | +0.37% | $259.44 | $261.63 | $257.92 | 224.30K |
| 2026-08-27 | $259.44 | +0.84% | $254.40 | $261.93 | $250.68 | 230.70K |
| 2026-08-26 | $257.27 | -0.28% | $257.84 | $263.36 | $251.92 | 216.00K |
| 2026-08-25 | $257.98 | -3.97% | $266.53 | $268.89 | $257.39 | 217.80K |
| 2026-08-24 | $268.64 | +1.43% | $265.36 | $271.47 | $265.35 | 242.90K |
| 2026-08-21 | $264.85 | +0.98% | $262.33 | $266.94 | $260.17 | 341.50K |
| 2026-08-20 | $262.29 | -1.90% | $267.23 | $268.68 | $261.67 | 195.70K |
| 2026-08-19 | $267.38 | +4.06% | $257.04 | $270.47 | $257.04 | 187.60K |
| 2026-08-18 | $256.95 | +3.71% | $251.59 | $260.40 | $250.65 | 167.10K |
| 2026-08-17 | $247.75 | -3.22% | $253.49 | $256.68 | $246.99 | 232.20K |
| 2026-08-14 | $255.99 | +0.06% | $255.78 | $257.78 | $253.39 | 148.80K |
| 2026-08-13 | $255.83 | -0.91% | $259.50 | $261.36 | $250.77 | 355.10K |
| 2026-08-12 | $258.17 | +0.60% | $253.71 | $259.39 | $250.90 | 228.00K |
| 2026-08-11 | $256.64 | +1.70% | $250.47 | $258.35 | $250.47 | 305.00K |
| 2026-08-10 | $252.35 | -0.09% | $249.31 | $252.89 | $247.45 | 194.80K |
| 2026-08-07 | $252.58 | -0.58% | $251.66 | $258.42 | $250.55 | 239.70K |
| 2026-08-06 | $254.06 | +1.30% | $253.37 | $255.14 | $248.44 | 169.40K |
| 2026-08-05 | $250.79 | +2.56% | $246.67 | $250.93 | $240.21 | 299.10K |
| 2026-08-04 | $244.53 | +3.24% | $232.93 | $244.70 | $230.25 | 259.30K |
| 2026-08-03 | $236.86 | -2.14% | $246.26 | $254.58 | $236.55 | 331.80K |
| 2026-07-31 | $242.04 | +3.58% | $240.54 | $247.12 | $232.36 | 635.00K |
| 2026-07-30 | $233.67 | -5.99% | $240.46 | $243.10 | $230.00 | 334.90K |
| 2026-07-29 | $248.55 | +2.52% | $240.35 | $248.55 | $235.65 | 311.30K |
| 2026-07-28 | $242.43 | +6.21% | $233.82 | $245.68 | $233.82 | 338.00K |
| 2026-07-27 | $228.26 | +2.11% | $224.13 | $231.56 | $224.06 | 195.80K |
| 2026-07-24 | $223.55 | +4.21% | $217.03 | $223.55 | $216.53 | 198.20K |
| 2026-07-23 | $214.52 | +1.74% | $210.68 | $214.85 | $209.38 | 213.60K |
| 2026-07-22 | $210.86 | -2.30% | $216.13 | $216.13 | $209.68 | 248.20K |
| 2026-07-21 | $215.82 | -4.08% | $220.72 | $224.45 | $215.21 | 253.80K |
| 2026-07-20 | $225.01 | -1.01% | $226.46 | $228.35 | $221.39 | 216.90K |
| 2026-07-17 | $227.31 | +0.61% | $227.77 | $235.00 | $225.80 | 386.90K |
| 2026-07-16 | $225.94 | +7.49% | $214.38 | $232.00 | $214.00 | 551.40K |
| 2026-07-15 | $210.19 | -11.86% | $236.27 | $236.27 | $205.64 | 641.30K |
| 2026-07-14 | $238.47 | -3.52% | $243.61 | $243.61 | $236.60 | 217.40K |
| 2026-07-13 | $247.17 | -1.84% | $253.54 | $258.05 | $245.81 | 212.70K |
| 2026-07-10 | $251.81 | +1.61% | $250.01 | $254.02 | $249.62 | 166.70K |
| 2026-07-09 | $247.81 | -1.41% | $251.40 | $251.40 | $245.09 | 206.10K |
| 2026-07-08 | $251.36 | -1.95% | $256.48 | $256.48 | $249.70 | 180.90K |
| 2026-07-07 | $256.37 | -0.30% | $258.79 | $262.70 | $254.31 | 428.70K |
| 2026-07-06 | $257.13 | -0.82% | $259.80 | $259.80 | $254.08 | 209.50K |
| 2026-07-02 | $259.25 | +4.00% | $249.65 | $259.80 | $249.33 | 180.50K |
| 2026-07-01 | $249.27 | +3.97% | $241.44 | $251.72 | $238.42 | 358.10K |
| 2026-06-30 | $239.75 | +0.94% | $236.04 | $240.42 | $235.01 | 184.30K |
| 2026-06-29 | $237.51 | -0.50% | $237.45 | $241.32 | $235.15 | 193.10K |
| 2026-06-26 | $238.71 | +3.81% | $230.59 | $240.38 | $230.59 | 310.80K |
| 2026-06-25 | $229.96 | +0.19% | $228.71 | $233.95 | $227.79 | 191.70K |
| 2026-06-24 | $229.53 | +3.80% | $223.49 | $229.80 | $220.43 | 231.60K |
| 2026-06-23 | $221.12 | +4.47% | $215.97 | $222.30 | $215.30 | 244.40K |
| 2026-06-22 | $211.65 | -4.29% | $220.97 | $224.25 | $210.78 | 302.90K |
| 2026-06-18 | $221.14 | -0.23% | $222.13 | $223.73 | $219.05 | 590.90K |
| 2026-06-17 | $221.64 | -1.77% | $223.06 | $228.29 | $219.64 | 347.20K |
| 2026-06-16 | $225.64 | +0.71% | $225.00 | $227.88 | $223.88 | 162.20K |
| 2026-06-15 | $224.04 | -1.16% | $226.99 | $228.60 | $222.92 | 141.20K |
| 2026-06-12 | $226.67 | +0.29% | $226.86 | $230.00 | $222.56 | 138.50K |
| 2026-06-11 | $226.01 | -2.57% | $232.02 | $234.39 | $225.91 | 192.80K |
| 2026-06-10 | $231.98 | +1.47% | $230.00 | $234.18 | $230.00 | 153.30K |
| 2026-06-09 | $228.62 | +2.18% | $223.74 | $231.97 | $223.74 | 218.20K |
| 2026-06-08 | $223.74 | -1.53% | $224.13 | $229.48 | $221.21 | 189.40K |
| 2026-06-05 | $227.22 | +3.51% | $222.48 | $227.68 | $220.00 | 165.70K |
| 2026-06-04 | $219.51 | +5.92% | $212.13 | $220.07 | $211.43 | 225.90K |
| 2026-06-03 | $207.24 | -0.14% | $207.49 | $207.90 | $204.63 | 134.10K |
| 2026-06-02 | $207.54 | -1.92% | $211.50 | $211.50 | $206.18 | 163.20K |
| 2026-06-01 | $211.61 | -0.69% | $210.67 | $218.74 | $210.67 | 141.50K |
| 2026-05-29 | $213.07 | -2.35% | $217.48 | $217.93 | $212.36 | 243.40K |
| 2026-05-28 | $218.19 | -1.14% | $218.96 | $221.59 | $217.78 | 124.00K |
| 2026-05-27 | $220.71 | -1.06% | $222.88 | $226.31 | $220.43 | 135.20K |
| 2026-05-26 | $223.07 | -0.52% | $224.90 | $227.11 | $222.67 | 200.90K |