Erie Indemnity (ERIE)
NASDAQ: ERIE
· Real-Time Price · USD
336.43
8.26 (2.52%)
At close: Sep 04, 2025, 3:59 PM
335.05
-0.41%
After-hours: Sep 04, 2025, 04:24 PM EDT
ERIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 337.55 | 337.55 | 323.76 | 328.17 | 328.17 | -2.93% | 179,541 |
| 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 |
| Aug 26, 2025 | 362.91 | 362.91 | 349.84 | 350.10 | 350.10 | -3.64% | 261,993 |
| Aug 25, 2025 | 366.20 | 366.20 | 362.94 | 363.32 | 363.32 | -0.83% | 104,100 |
| Aug 22, 2025 | 362.08 | 368.80 | 362.08 | 366.36 | 366.36 | 1.82% | 101,800 |
| Aug 21, 2025 | 363.58 | 365.00 | 359.40 | 359.82 | 359.82 | -1.22% | 85,742 |
| Aug 20, 2025 | 364.09 | 367.14 | 363.17 | 364.28 | 364.28 | 0.36% | 88,914 |
| Aug 19, 2025 | 358.60 | 363.32 | 357.98 | 362.97 | 362.97 | 0.90% | 119,612 |
| Aug 18, 2025 | 366.00 | 366.85 | 359.72 | 359.74 | 359.74 | -1.85% | 86,746 |
| Aug 15, 2025 | 371.45 | 371.45 | 364.35 | 366.52 | 366.52 | -0.42% | 201,937 |
| Aug 14, 2025 | 369.32 | 369.47 | 364.77 | 368.07 | 368.07 | -0.24% | 102,327 |
| 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 |