Skip to main content
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
238.71
+8.75 (3.81%)
At close: Jun 26, 2026, 4:00 PM EDT
241.00
+2.29 (0.96%)
After-hours: Jun 26, 2026, 7:34 PM EDT

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026230.59240.38230.59238.71238.713.81%310,829
Jun 25, 2026228.71233.95227.79229.96229.960.19%191,707
Jun 24, 2026223.49229.80220.43229.53229.533.80%231,697
Jun 23, 2026215.97222.30215.30221.12221.124.47%244,408
Jun 22, 2026220.97224.25210.78211.65211.65-4.29%302,919
Jun 18, 2026222.13223.73219.05221.14221.14-0.23%590,934
Jun 17, 2026223.06228.29219.64221.64221.64-1.77%347,158
Jun 16, 2026225.00227.88223.88225.64225.640.71%162,160
Jun 15, 2026226.99228.60222.92224.04224.04-1.16%141,288
Jun 12, 2026226.86230.00222.56226.67226.670.29%138,483
Jun 11, 2026232.02234.39225.91226.01226.01-2.57%192,771
Jun 10, 2026230.00234.18230.00231.98231.981.47%153,435
Jun 9, 2026223.74231.97223.74228.62228.622.18%218,169
Jun 8, 2026224.13229.48221.21223.74223.74-1.53%189,405
Jun 5, 2026222.48227.68220.00227.22227.223.51%165,778
Jun 4, 2026212.13220.07211.43219.51219.515.92%225,942
Jun 3, 2026207.49207.90204.63207.24207.24-0.14%134,113
Jun 2, 2026211.50211.50206.18207.54207.54-1.92%163,273
Jun 1, 2026210.67218.74210.67211.61211.61-0.69%141,503
May 29, 2026217.48217.93212.36213.07213.07-2.35%243,375
May 28, 2026218.96221.59217.78218.19218.19-1.14%124,037
May 27, 2026222.88226.31220.43220.71220.71-1.06%135,216
May 26, 2026224.90227.11222.67223.07223.07-0.52%200,924
May 22, 2026222.88226.73221.70224.23224.23-0.22%188,686
May 21, 2026221.73225.76216.07224.73224.731.20%220,626
May 20, 2026222.81223.48220.06222.07222.07-0.48%128,124
May 19, 2026222.16229.13219.61223.15223.150.74%189,193
May 18, 2026212.67221.64212.65221.51221.513.97%179,916
May 15, 2026215.45220.49212.01213.05213.05-0.12%150,607
May 14, 2026214.59216.40211.38213.31213.310.31%222,826
May 13, 2026216.39219.92211.48212.66212.66-2.67%168,343
May 12, 2026217.28221.41215.00218.50218.500.65%171,159
May 11, 2026217.00218.60212.55217.09217.090.55%195,651
May 8, 2026216.42218.22211.01215.90215.90-0.39%140,529
May 7, 2026213.30219.19213.30216.75216.751.49%224,939
May 6, 2026221.25223.71213.55213.56213.56-3.47%219,243
May 5, 2026210.90223.46210.90221.24221.245.03%432,971
May 4, 2026214.85217.75210.07210.65210.65-2.01%229,976
May 1, 2026220.91224.82214.21214.96214.96-1.81%254,592
Apr 30, 2026217.34219.71215.44218.93218.93-0.36%323,858
Apr 29, 2026227.74227.93217.95219.73219.73-4.44%198,001
Apr 28, 2026235.20236.14228.76229.94229.94-0.55%232,152
Apr 27, 2026236.75236.75225.50231.22231.22-1.03%248,419
Apr 24, 2026248.73256.77231.00233.62233.62-6.14%392,928
Apr 23, 2026251.56251.56246.34248.90248.90-0.44%253,900
Apr 22, 2026252.06254.17248.00250.00250.00-1.52%169,079
Apr 21, 2026253.47257.54251.77253.85253.850.09%215,498
Apr 20, 2026244.77254.52243.30253.63253.633.60%224,882
Apr 17, 2026241.95246.65241.43244.81244.811.47%255,016
Apr 16, 2026245.17246.96240.05241.27241.27-1.33%278,091
Apr 15, 2026250.32250.85242.25244.53244.53-1.96%275,645
Apr 14, 2026261.29261.71249.43249.43249.43-4.54%214,085
Apr 13, 2026252.22262.25251.42261.29261.292.97%159,367
Apr 10, 2026257.79260.59251.80253.76253.76-1.36%248,790
Apr 9, 2026250.40259.55250.40257.25257.251.53%156,895
Apr 8, 2026249.03254.57248.35253.38253.381.95%216,613
Apr 7, 2026252.49254.00248.11248.54248.54-1.71%164,503
Apr 6, 2026249.03254.76248.15254.33252.871.93%119,029
Apr 2, 2026247.68251.74245.50249.51248.081.02%128,856
Apr 1, 2026251.05251.05245.00246.99245.57-1.72%145,125
Mar 31, 2026249.45252.67245.24251.31249.861.34%263,709
Mar 30, 2026243.55250.33242.92247.99246.562.96%226,419
Mar 27, 2026244.43244.43240.53240.87239.48-0.98%134,095
Mar 26, 2026236.46244.78236.38243.26241.863.04%195,934
Mar 25, 2026241.63243.55233.82236.09234.73-1.85%162,964
Mar 24, 2026245.69247.43240.39240.53239.15-2.18%171,019
Mar 23, 2026242.63248.98239.47245.88244.472.29%316,898
Mar 20, 2026240.86243.30239.83240.37238.99-0.23%1,472,659
Mar 19, 2026244.46245.40235.22240.93239.54-1.21%210,043
Mar 18, 2026245.40250.39243.79243.87242.47-1.30%196,636
Mar 17, 2026249.54253.33245.30247.08245.66-0.06%152,266
Mar 16, 2026247.09250.38245.76247.23245.810.13%166,292
Mar 13, 2026246.50247.30242.55246.91245.491.60%127,017
Mar 12, 2026240.65246.64240.65243.03241.630.14%238,878
Mar 11, 2026244.80247.50237.59242.70241.30-0.53%240,446
Mar 10, 2026253.42257.48242.37243.99242.59-4.56%208,897
Mar 9, 2026259.00259.50247.00255.66254.19-1.61%328,897
Mar 6, 2026268.03270.94259.80259.85258.36-3.65%282,326
Mar 5, 2026272.00278.17269.56269.70268.15-0.91%172,642
Mar 4, 2026269.41275.16262.34272.19270.620.01%186,359
Mar 3, 2026265.58273.25260.83272.16270.592.03%178,891
Mar 2, 2026269.50271.17263.33266.75265.22-1.00%188,388
Feb 27, 2026268.87269.66263.64269.44267.890.28%241,648
Feb 26, 2026272.36276.63268.66268.70267.15-0.42%241,761
Feb 25, 2026258.82271.06256.64269.82268.274.98%290,503
Feb 24, 2026258.49262.81247.01257.01255.53-2.56%441,184
Feb 23, 2026273.42273.95263.38263.77262.25-3.40%254,365
Feb 20, 2026277.14279.47270.74273.04271.47-0.58%198,635
Feb 19, 2026277.99277.99271.98274.63273.05-1.00%183,437
Feb 18, 2026283.65285.18277.15277.40275.80-2.27%158,227
Feb 17, 2026282.90287.91282.44283.85282.221.70%323,064
Feb 13, 2026282.78284.36276.46279.11277.51-1.35%163,657
Feb 12, 2026279.86286.29278.10282.94281.310.87%161,233
Feb 11, 2026276.69281.41271.11280.49278.880.66%231,561
Feb 10, 2026270.79280.10267.40278.64277.043.36%286,025
Feb 9, 2026286.32288.98269.30269.57268.02-6.30%246,374
Feb 6, 2026287.37292.69284.86287.71286.060.73%192,799
Feb 5, 2026285.55291.27284.78285.62283.98-0.27%124,775
Feb 4, 2026282.00292.18280.90286.38284.732.01%259,401
Feb 3, 2026279.93286.83278.77280.75279.14-0.42%165,376