Erie Indemnity (ERIE)
NASDAQ: ERIE
· Real-Time Price · USD
314.27
-3.03 (-0.95%)
At close: Sep 24, 2025, 3:59 PM
ERIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 316.62 | 317.28 | 310.19 | 314.27 | 314.27 | -0.95% | 173,277 |
| Sep 23, 2025 | 323.65 | 324.35 | 316.76 | 317.30 | 317.30 | -1.16% | 150,800 |
| Sep 22, 2025 | 317.64 | 321.50 | 316.10 | 321.03 | 321.03 | 0.96% | 109,300 |
| Sep 19, 2025 | 319.62 | 321.24 | 317.74 | 317.99 | 317.99 | -0.51% | 292,510 |
| Sep 18, 2025 | 318.88 | 323.29 | 318.00 | 319.62 | 319.62 | -0.23% | 100,100 |
| Sep 17, 2025 | 322.02 | 328.53 | 319.48 | 320.37 | 320.37 | -0.11% | 203,000 |
| Sep 16, 2025 | 322.22 | 323.98 | 320.44 | 320.73 | 320.73 | -0.34% | 115,300 |
| Sep 15, 2025 | 339.81 | 341.71 | 321.81 | 321.81 | 321.81 | -4.98% | 122,829 |
| Sep 12, 2025 | 338.01 | 340.70 | 336.42 | 338.66 | 338.66 | 0.22% | 66,600 |
| Sep 11, 2025 | 329.92 | 338.26 | 328.64 | 337.92 | 337.92 | 2.40% | 112,741 |
| Sep 10, 2025 | 330.56 | 332.57 | 328.19 | 330.00 | 330.00 | -0.47% | 132,800 |
| Sep 9, 2025 | 335.51 | 335.51 | 330.74 | 331.55 | 331.55 | -1.40% | 88,937 |
| Sep 8, 2025 | 335.96 | 337.24 | 333.85 | 336.25 | 336.25 | 0.35% | 101,204 |
| Sep 5, 2025 | 335.44 | 337.75 | 334.26 | 335.07 | 335.07 | -0.40% | 104,300 |
| Sep 4, 2025 | 329.27 | 336.56 | 325.76 | 336.43 | 336.43 | 2.52% | 149,034 |
| Sep 3, 2025 | 337.55 | 337.55 | 323.76 | 328.17 | 328.17 | -2.93% | 202,713 |
| Sep 2, 2025 | 355.11 | 355.11 | 337.21 | 338.06 | 338.06 | -4.61% | 165,809 |
| Aug 29, 2025 | 352.01 | 357.75 | 350.89 | 354.38 | 354.38 | 0.86% | 114,612 |
| Aug 28, 2025 | 350.45 | 352.12 | 348.71 | 351.36 | 351.36 | 0.16% | 94,626 |
| Aug 27, 2025 | 349.83 | 354.33 | 349.83 | 350.79 | 350.79 | 0.20% | 94,000 |