Skip to main content
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
255.66
-4.19 (-1.61%)
At close: Mar 9, 2026, 4:00 PM EDT
259.35
+3.69 (1.44%)
After-hours: Mar 9, 2026, 6:06 PM EDT

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026259.00259.50247.00255.66255.66-1.61%328,818
Mar 6, 2026268.03270.94259.80259.85259.85-3.65%282,221
Mar 5, 2026272.00278.17269.56269.70269.70-0.91%172,638
Mar 4, 2026269.41275.16262.34272.19272.190.01%186,073
Mar 3, 2026265.58273.25260.83272.16272.162.03%178,797
Mar 2, 2026269.50271.17263.33266.75266.75-1.00%188,300
Feb 27, 2026268.87269.66263.64269.44269.440.28%241,648
Feb 26, 2026272.36276.63268.66268.70268.70-0.42%241,761
Feb 25, 2026258.82271.06256.64269.82269.824.98%290,503
Feb 24, 2026258.49262.81247.01257.01257.01-2.56%441,184
Feb 23, 2026273.42273.95263.38263.77263.77-3.40%254,365
Feb 20, 2026277.14279.47270.74273.04273.04-0.58%198,635
Feb 19, 2026277.99277.99271.98274.63274.63-1.00%183,437
Feb 18, 2026283.65285.18277.15277.40277.40-2.27%158,227
Feb 17, 2026282.90287.91282.44283.85283.851.70%323,064
Feb 13, 2026282.78284.36276.46279.11279.11-1.35%163,657
Feb 12, 2026279.86286.29278.10282.94282.940.87%161,233
Feb 11, 2026276.69281.41271.11280.49280.490.66%231,561
Feb 10, 2026270.79280.10267.40278.64278.643.36%286,025
Feb 9, 2026286.32288.98269.30269.57269.57-6.30%246,374
Feb 6, 2026287.37292.69284.86287.71287.710.73%192,799
Feb 5, 2026285.55291.27284.78285.62285.62-0.27%124,775
Feb 4, 2026282.00292.18280.90286.38286.382.01%259,401
Feb 3, 2026279.93286.83278.77280.75280.75-0.42%165,376
Feb 2, 2026284.65285.21279.98281.93281.93-0.38%165,461
Jan 30, 2026282.61284.12277.62283.01283.010.32%616,377
Jan 29, 2026275.34284.66275.34282.10282.103.13%214,283
Jan 28, 2026272.50274.72270.07273.53273.530.38%175,066
Jan 27, 2026280.36281.55272.35272.50272.50-2.87%176,495
Jan 26, 2026277.96280.67275.79280.55280.551.70%159,001
Jan 23, 2026283.65285.47275.14275.85275.85-3.33%143,556
Jan 22, 2026280.00286.37278.96285.35285.351.95%121,833
Jan 21, 2026286.45289.87275.00279.90279.90-2.43%181,468
Jan 20, 2026283.24290.08280.51286.88286.881.30%192,195
Jan 16, 2026281.96283.24279.24283.21283.210.05%176,348
Jan 15, 2026284.56288.22282.97283.07283.07-0.27%92,823
Jan 14, 2026282.21286.47282.21283.85283.850.87%148,561
Jan 13, 2026283.15290.16280.33281.41281.41-0.32%276,570
Jan 12, 2026282.25287.02280.60282.30282.300.63%171,478
Jan 9, 2026285.17287.38280.24280.52280.52-1.70%86,884
Jan 8, 2026280.18288.37280.18285.36285.361.23%100,414
Jan 7, 2026285.82285.88281.81281.90281.90-1.26%115,831
Jan 6, 2026278.70285.97277.24285.51285.511.27%133,498
Jan 5, 2026275.87284.10275.82281.93280.471.48%146,884
Jan 2, 2026285.00285.51275.82277.81276.37-3.08%165,336
Dec 31, 2025286.07288.94286.07286.65285.16-0.42%134,708
Dec 30, 2025286.00289.66283.92287.85286.360.15%135,801
Dec 29, 2025284.01288.10282.92287.43285.941.78%115,865
Dec 26, 2025283.88284.04280.69282.40280.93-0.56%67,197
Dec 24, 2025284.83284.97282.44284.00282.530.08%78,514
Dec 23, 2025286.35287.46283.73283.78282.31-0.83%101,418
Dec 22, 2025280.67287.18278.97286.15284.670.82%156,704
Dec 19, 2025289.05289.17281.73283.82282.35-1.81%685,634
Dec 18, 2025287.61292.69286.98289.05287.550.08%128,863
Dec 17, 2025287.15292.17287.15288.81287.310.45%198,217
Dec 16, 2025287.36288.53282.96287.51286.020.16%169,069
Dec 15, 2025287.76290.51284.60287.04285.55-0.10%189,985
Dec 12, 2025284.17292.99283.86287.33285.843.00%243,246
Dec 11, 2025275.32282.92274.47278.96277.511.44%244,391
Dec 10, 2025277.51280.45273.59275.00273.57-0.87%229,986
Dec 9, 2025281.54285.00276.00277.40275.96-1.21%147,278
Dec 8, 2025295.26295.44279.70280.81279.35-5.28%172,286
Dec 5, 2025298.59300.22295.62296.46294.92-1.11%95,518
Dec 4, 2025297.51301.14296.21299.78298.221.21%101,010
Dec 3, 2025295.88299.34294.10296.21294.670.09%86,448
Dec 2, 2025293.90297.28292.75295.95294.410.75%134,608
Dec 1, 2025294.84297.12292.47293.76292.24-0.59%143,985
Nov 28, 2025295.61297.03293.96295.49293.960.42%56,138
Nov 26, 2025294.68298.02294.24294.24292.71-0.47%88,146
Nov 25, 2025294.73298.79294.68295.63294.101.27%100,022
Nov 24, 2025295.17297.44291.59291.92290.41-1.50%220,469
Nov 21, 2025293.17301.61293.17296.36294.821.13%170,629
Nov 20, 2025285.77294.38285.68293.06291.542.81%167,184
Nov 19, 2025289.18292.04282.91285.06283.58-1.76%159,617
Nov 18, 2025287.47293.20287.10290.17288.661.01%124,809
Nov 17, 2025288.44290.24285.15287.28285.790.24%134,769
Nov 14, 2025288.67293.69284.70286.58285.09-0.21%136,402
Nov 13, 2025284.10290.12282.78287.18285.691.53%117,372
Nov 12, 2025284.85285.49279.53282.84281.370.06%129,538
Nov 11, 2025278.25282.69277.00282.66281.191.81%187,064
Nov 10, 2025283.77283.99276.91277.63276.19-2.53%136,551
Nov 7, 2025282.40285.71282.40284.84283.361.16%152,776
Nov 6, 2025288.00289.15281.36281.58280.12-2.28%128,803
Nov 5, 2025289.60290.88286.23288.16286.66-0.44%122,049
Nov 4, 2025286.70290.58279.78289.42287.921.43%178,520
Nov 3, 2025292.64292.64284.42285.35283.87-2.49%195,950
Oct 31, 2025315.64320.50282.01292.64291.12-5.49%368,420
Oct 30, 2025303.64314.51303.64309.64308.032.57%183,066
Oct 29, 2025318.64318.64301.68301.87300.30-5.77%212,515
Oct 28, 2025329.97330.33320.34320.34318.68-2.92%220,238
Oct 27, 2025324.99330.54324.82329.97328.261.63%194,225
Oct 24, 2025325.69326.44323.34324.67322.99-0.31%103,057
Oct 23, 2025325.47326.66321.20325.69324.000.91%122,153
Oct 22, 2025327.49328.15320.19322.74321.07-0.97%120,777
Oct 21, 2025317.02327.63316.19325.89324.202.99%126,760
Oct 20, 2025317.48317.87313.49316.42314.78-0.08%106,325
Oct 17, 2025313.55316.77312.61316.66315.021.52%123,824
Oct 16, 2025316.84316.84306.84311.93310.31-2.03%160,886
Oct 15, 2025319.35320.00314.90318.40316.75-0.85%107,400
Oct 14, 2025319.23322.72314.99321.14319.470.52%95,436