Erie Indemnity (ERIE)
NASDAQ: ERIE
· Real-Time Price · USD
368.21
-0.75 (-0.20%)
At close: Aug 14, 2025, 3:59 PM
360.71
-2.04%
After-hours: Aug 14, 2025, 05:02 PM EDT
ERIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 369.32 | 369.47 | 364.77 | 368.07 | 368.07 | -0.24% | 98,565 |
| Aug 13, 2025 | 363.09 | 369.79 | 361.40 | 368.96 | 368.96 | 1.74% | 162,601 |
| Aug 12, 2025 | 360.59 | 364.04 | 360.19 | 362.66 | 362.66 | 0.50% | 139,038 |
| Aug 11, 2025 | 359.18 | 368.50 | 358.09 | 360.85 | 360.85 | 0.99% | 216,400 |
| Aug 8, 2025 | 359.32 | 380.67 | 352.82 | 357.32 | 357.32 | 1.34% | 204,425 |
| Aug 7, 2025 | 360.65 | 360.65 | 352.03 | 352.60 | 352.60 | -1.75% | 101,561 |
| Aug 6, 2025 | 356.82 | 360.43 | 346.00 | 358.88 | 358.88 | 0.58% | 130,514 |
| Aug 5, 2025 | 356.31 | 361.72 | 354.02 | 356.82 | 356.82 | 0.17% | 92,449 |
| Aug 4, 2025 | 352.61 | 356.71 | 352.34 | 356.21 | 356.21 | 1.56% | 103,446 |
| Aug 1, 2025 | 356.53 | 356.53 | 346.95 | 350.75 | 350.75 | -1.54% | 128,020 |
| Jul 31, 2025 | 351.04 | 357.12 | 351.04 | 356.24 | 356.24 | 0.82% | 339,400 |
| Jul 30, 2025 | 356.54 | 356.54 | 349.35 | 353.33 | 353.33 | -0.65% | 124,926 |
| Jul 29, 2025 | 355.11 | 355.91 | 351.59 | 355.63 | 355.63 | 0.57% | 79,229 |
| Jul 28, 2025 | 354.30 | 357.22 | 353.55 | 353.60 | 353.60 | -0.59% | 119,700 |
| Jul 25, 2025 | 368.29 | 372.88 | 354.73 | 355.70 | 355.70 | -3.06% | 151,900 |
| Jul 24, 2025 | 365.00 | 367.50 | 360.28 | 366.94 | 366.94 | 0.43% | 238,726 |
| Jul 23, 2025 | 365.00 | 367.65 | 360.89 | 365.37 | 365.37 | 0.35% | 187,400 |
| Jul 22, 2025 | 354.61 | 365.21 | 354.61 | 364.10 | 364.10 | 3.36% | 153,200 |
| Jul 21, 2025 | 352.32 | 360.35 | 351.42 | 352.27 | 352.27 | -0.30% | 183,216 |
| Jul 18, 2025 | 356.66 | 358.55 | 350.00 | 353.32 | 353.32 | -0.24% | 220,400 |