Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
296.46
-3.32 (-1.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
Erie Indemnity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 298.59 | 300.22 | 295.62 | 296.46 | 296.46 | -1.11% | 90,580 |
| Dec 4, 2025 | 297.51 | 301.14 | 296.21 | 299.78 | 299.78 | 1.21% | 100,886 |
| Dec 3, 2025 | 295.88 | 299.34 | 294.10 | 296.21 | 296.21 | 0.09% | 86,448 |
| Dec 2, 2025 | 293.90 | 297.28 | 292.75 | 295.95 | 295.95 | 0.75% | 134,608 |
| Dec 1, 2025 | 294.84 | 297.12 | 292.47 | 293.76 | 293.76 | -0.59% | 143,985 |
| Nov 28, 2025 | 295.61 | 297.03 | 293.96 | 295.49 | 295.49 | 0.42% | 56,138 |
| Nov 26, 2025 | 294.68 | 298.02 | 294.24 | 294.24 | 294.24 | -0.47% | 88,146 |
| Nov 25, 2025 | 294.73 | 298.79 | 294.68 | 295.63 | 295.63 | 1.27% | 100,022 |
| Nov 24, 2025 | 295.17 | 297.44 | 291.59 | 291.92 | 291.92 | -1.50% | 220,469 |
| Nov 21, 2025 | 293.17 | 301.61 | 293.17 | 296.36 | 296.36 | 1.13% | 170,629 |
| Nov 20, 2025 | 285.77 | 294.38 | 285.68 | 293.06 | 293.06 | 2.81% | 167,184 |
| Nov 19, 2025 | 289.18 | 292.04 | 282.91 | 285.06 | 285.06 | -1.76% | 159,617 |
| Nov 18, 2025 | 287.47 | 293.20 | 287.10 | 290.17 | 290.17 | 1.01% | 124,809 |
| Nov 17, 2025 | 288.44 | 290.24 | 285.15 | 287.28 | 287.28 | 0.24% | 134,769 |
| Nov 14, 2025 | 288.67 | 293.69 | 284.70 | 286.58 | 286.58 | -0.21% | 136,402 |
| Nov 13, 2025 | 284.10 | 290.12 | 282.78 | 287.18 | 287.18 | 1.53% | 117,372 |
| Nov 12, 2025 | 284.85 | 285.49 | 279.53 | 282.84 | 282.84 | 0.06% | 129,538 |
| Nov 11, 2025 | 278.25 | 282.69 | 277.00 | 282.66 | 282.66 | 1.81% | 187,064 |
| Nov 10, 2025 | 283.77 | 283.99 | 276.91 | 277.63 | 277.63 | -2.53% | 136,551 |
| Nov 7, 2025 | 282.40 | 285.71 | 282.40 | 284.84 | 284.84 | 1.16% | 152,776 |
| Nov 6, 2025 | 288.00 | 289.15 | 281.36 | 281.58 | 281.58 | -2.28% | 128,803 |
| Nov 5, 2025 | 289.60 | 290.88 | 286.23 | 288.16 | 288.16 | -0.44% | 122,049 |
| Nov 4, 2025 | 286.70 | 290.58 | 279.78 | 289.42 | 289.42 | 1.43% | 178,520 |
| Nov 3, 2025 | 292.64 | 292.64 | 284.42 | 285.35 | 285.35 | -2.49% | 195,950 |
| Oct 31, 2025 | 315.64 | 320.50 | 282.01 | 292.64 | 292.64 | -5.49% | 368,420 |
| Oct 30, 2025 | 303.64 | 314.51 | 303.64 | 309.64 | 309.64 | 2.57% | 183,066 |
| Oct 29, 2025 | 318.64 | 318.64 | 301.68 | 301.87 | 301.87 | -5.77% | 212,515 |
| Oct 28, 2025 | 329.97 | 330.33 | 320.34 | 320.34 | 320.34 | -2.92% | 220,238 |
| Oct 27, 2025 | 324.99 | 330.54 | 324.82 | 329.97 | 329.97 | 1.63% | 194,225 |
| Oct 24, 2025 | 325.69 | 326.44 | 323.34 | 324.67 | 324.67 | -0.31% | 103,057 |
| Oct 23, 2025 | 325.47 | 326.66 | 321.20 | 325.69 | 325.69 | 0.91% | 122,153 |
| Oct 22, 2025 | 327.49 | 328.15 | 320.19 | 322.74 | 322.74 | -0.97% | 120,777 |
| Oct 21, 2025 | 317.02 | 327.63 | 316.19 | 325.89 | 325.89 | 2.99% | 126,760 |
| Oct 20, 2025 | 317.48 | 317.87 | 313.49 | 316.42 | 316.42 | -0.08% | 106,325 |
| Oct 17, 2025 | 313.55 | 316.77 | 312.61 | 316.66 | 316.66 | 1.52% | 123,824 |
| Oct 16, 2025 | 316.84 | 316.84 | 306.84 | 311.93 | 311.93 | -2.03% | 160,886 |
| Oct 15, 2025 | 319.35 | 320.00 | 314.90 | 318.40 | 318.40 | -0.85% | 107,400 |
| Oct 14, 2025 | 319.23 | 322.72 | 314.99 | 321.14 | 321.14 | 0.52% | 95,436 |
| Oct 13, 2025 | 324.59 | 325.02 | 314.25 | 319.47 | 319.47 | -1.49% | 101,986 |
| Oct 10, 2025 | 323.09 | 329.75 | 322.64 | 324.31 | 324.31 | 1.20% | 117,113 |
| Oct 9, 2025 | 328.83 | 329.01 | 319.06 | 320.45 | 320.45 | -2.21% | 127,295 |
| Oct 8, 2025 | 320.90 | 328.64 | 318.00 | 327.70 | 327.70 | 2.60% | 98,865 |
| Oct 7, 2025 | 318.07 | 321.32 | 318.07 | 319.41 | 319.41 | 1.02% | 86,763 |
| Oct 6, 2025 | 317.45 | 317.77 | 313.73 | 316.19 | 316.19 | -0.93% | 99,168 |
| Oct 3, 2025 | 314.61 | 322.54 | 314.61 | 319.16 | 317.80 | 1.45% | 102,648 |
| Oct 2, 2025 | 310.89 | 315.80 | 306.80 | 314.61 | 313.26 | 0.82% | 109,035 |
| Oct 1, 2025 | 318.32 | 324.56 | 311.54 | 312.05 | 310.72 | -1.92% | 152,524 |
| Sep 30, 2025 | 313.44 | 318.35 | 313.44 | 318.16 | 316.80 | 1.57% | 111,359 |
| Sep 29, 2025 | 315.99 | 315.99 | 312.52 | 313.25 | 311.91 | -0.87% | 108,083 |
| Sep 26, 2025 | 315.49 | 317.49 | 315.00 | 315.99 | 314.64 | 0.97% | 81,937 |
| Sep 25, 2025 | 315.26 | 317.28 | 310.49 | 312.95 | 311.61 | -0.42% | 119,858 |
| Sep 24, 2025 | 316.62 | 317.28 | 310.19 | 314.27 | 312.93 | -0.95% | 221,427 |
| Sep 23, 2025 | 323.65 | 324.35 | 316.76 | 317.30 | 315.94 | -1.16% | 150,772 |
| Sep 22, 2025 | 317.64 | 321.50 | 316.10 | 321.03 | 319.66 | 0.96% | 109,291 |
| Sep 19, 2025 | 319.62 | 321.24 | 317.74 | 317.99 | 316.63 | -0.51% | 292,510 |
| Sep 18, 2025 | 318.88 | 323.29 | 318.00 | 319.62 | 318.25 | -0.23% | 100,055 |
| Sep 17, 2025 | 322.02 | 328.53 | 319.48 | 320.37 | 319.00 | -0.11% | 202,980 |
| Sep 16, 2025 | 322.22 | 323.98 | 320.44 | 320.73 | 319.36 | -0.34% | 115,272 |
| Sep 15, 2025 | 339.81 | 341.71 | 321.81 | 321.81 | 320.43 | -4.98% | 122,829 |
| Sep 12, 2025 | 338.01 | 340.70 | 336.42 | 338.66 | 337.21 | 0.22% | 66,598 |
| Sep 11, 2025 | 329.92 | 338.26 | 328.64 | 337.92 | 336.47 | 2.40% | 112,741 |
| Sep 10, 2025 | 330.56 | 332.57 | 328.19 | 330.00 | 328.59 | -0.47% | 132,800 |
| Sep 9, 2025 | 335.51 | 335.51 | 330.74 | 331.55 | 330.13 | -1.40% | 88,937 |
| Sep 8, 2025 | 335.96 | 337.24 | 333.85 | 336.25 | 334.81 | 0.35% | 101,204 |
| Sep 5, 2025 | 335.44 | 337.75 | 334.26 | 335.07 | 333.64 | -0.40% | 104,250 |
| Sep 4, 2025 | 329.27 | 336.56 | 325.76 | 336.43 | 334.99 | 2.52% | 149,034 |
| Sep 3, 2025 | 337.55 | 337.55 | 323.76 | 328.17 | 326.77 | -2.93% | 202,713 |
| Sep 2, 2025 | 355.11 | 355.11 | 337.21 | 338.06 | 336.61 | -4.61% | 165,809 |
| Aug 29, 2025 | 352.01 | 357.75 | 350.89 | 354.38 | 352.86 | 0.86% | 114,612 |
| Aug 28, 2025 | 350.45 | 352.12 | 348.71 | 351.36 | 349.86 | 0.16% | 94,626 |
| Aug 27, 2025 | 349.83 | 354.33 | 349.83 | 350.79 | 349.29 | 0.20% | 93,994 |
| Aug 26, 2025 | 362.91 | 362.91 | 349.84 | 350.10 | 348.60 | -3.64% | 261,993 |
| Aug 25, 2025 | 366.20 | 366.20 | 362.94 | 363.32 | 361.77 | -0.83% | 104,091 |
| Aug 22, 2025 | 362.08 | 368.80 | 362.08 | 366.36 | 364.79 | 1.82% | 101,782 |
| Aug 21, 2025 | 363.58 | 365.00 | 359.40 | 359.82 | 358.28 | -1.22% | 85,742 |
| Aug 20, 2025 | 364.09 | 367.14 | 363.17 | 364.28 | 362.72 | 0.36% | 88,914 |
| Aug 19, 2025 | 358.60 | 363.32 | 357.98 | 362.97 | 361.42 | 0.90% | 119,612 |
| Aug 18, 2025 | 366.00 | 366.85 | 359.72 | 359.74 | 358.20 | -1.85% | 86,746 |
| Aug 15, 2025 | 371.45 | 371.45 | 364.35 | 366.52 | 364.95 | -0.42% | 201,937 |
| Aug 14, 2025 | 369.32 | 369.47 | 364.77 | 368.07 | 366.50 | -0.24% | 102,327 |
| Aug 13, 2025 | 363.09 | 369.79 | 361.40 | 368.96 | 367.38 | 1.74% | 162,601 |
| Aug 12, 2025 | 360.59 | 364.04 | 360.19 | 362.66 | 361.11 | 0.50% | 139,038 |
| Aug 11, 2025 | 359.18 | 368.50 | 358.09 | 360.85 | 359.31 | 0.99% | 216,366 |
| Aug 8, 2025 | 359.32 | 380.67 | 352.82 | 357.32 | 355.79 | 1.34% | 204,425 |
| Aug 7, 2025 | 360.65 | 360.65 | 352.03 | 352.60 | 351.09 | -1.75% | 101,561 |
| Aug 6, 2025 | 356.82 | 360.43 | 346.00 | 358.88 | 357.35 | 0.58% | 130,514 |
| Aug 5, 2025 | 356.31 | 361.72 | 354.02 | 356.82 | 355.29 | 0.17% | 92,449 |
| Aug 4, 2025 | 352.61 | 356.71 | 352.34 | 356.21 | 354.69 | 1.56% | 103,446 |
| Aug 1, 2025 | 356.53 | 356.53 | 346.95 | 350.75 | 349.25 | -1.54% | 128,020 |
| Jul 31, 2025 | 351.04 | 357.12 | 351.04 | 356.24 | 354.72 | 0.82% | 339,376 |
| Jul 30, 2025 | 356.54 | 356.54 | 349.35 | 353.33 | 351.82 | -0.65% | 124,926 |
| Jul 29, 2025 | 355.11 | 355.91 | 351.59 | 355.63 | 354.11 | 0.57% | 79,229 |
| Jul 28, 2025 | 354.30 | 357.22 | 353.55 | 353.60 | 352.09 | -0.59% | 119,657 |
| Jul 25, 2025 | 368.29 | 372.88 | 354.73 | 355.70 | 354.18 | -3.06% | 151,862 |
| Jul 24, 2025 | 365.00 | 367.50 | 360.28 | 366.94 | 365.37 | 0.43% | 238,726 |
| Jul 23, 2025 | 365.00 | 367.65 | 360.89 | 365.37 | 363.81 | 0.35% | 187,354 |
| Jul 22, 2025 | 354.61 | 365.21 | 354.61 | 364.10 | 362.54 | 3.36% | 153,177 |
| Jul 21, 2025 | 352.32 | 360.35 | 351.42 | 352.27 | 350.76 | -0.30% | 183,216 |
| Jul 18, 2025 | 356.66 | 358.55 | 350.00 | 353.32 | 351.81 | -0.24% | 220,386 |
| Jul 17, 2025 | 346.70 | 354.91 | 346.70 | 354.17 | 352.66 | 1.70% | 100,076 |