Skip to main content
Erie Indemnity Company (ERIE)
NASDAQ: ERIE · Real-Time Price · USD
222.28
-7.66 (-3.33%)
Apr 29, 2026, 11:09 AM EDT - Market open

Erie Indemnity Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026227.74227.93225.70224.72--2.27%8,270
Apr 28, 2026235.20236.14228.76229.94229.94-0.55%232,150
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, 2026252.49254.00248.11248.54248.54-2.28%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
Feb 2, 2026284.65285.21279.98281.93280.31-0.38%165,461
Jan 30, 2026282.61284.12277.62283.01281.380.32%616,377
Jan 29, 2026275.34284.66275.34282.10280.483.13%214,283
Jan 28, 2026272.50274.72270.07273.53271.960.38%175,066
Jan 27, 2026280.36281.55272.35272.50270.93-2.87%176,495
Jan 26, 2026277.96280.67275.79280.55278.941.70%159,001
Jan 23, 2026283.65285.47275.14275.85274.26-3.33%143,556
Jan 22, 2026280.00286.37278.96285.35283.711.95%121,833
Jan 21, 2026286.45289.87275.00279.90278.29-2.43%181,468
Jan 20, 2026283.24290.08280.51286.88285.231.30%192,195
Jan 16, 2026281.96283.24279.24283.21281.580.05%176,348
Jan 15, 2026284.56288.22282.97283.07281.44-0.27%92,823
Jan 14, 2026282.21286.47282.21283.85282.220.87%148,561
Jan 13, 2026283.15290.16280.33281.41279.79-0.32%276,570
Jan 12, 2026282.25287.02280.60282.30280.680.63%171,478
Jan 9, 2026285.17287.38280.24280.52278.91-1.70%86,884
Jan 8, 2026280.18288.37280.18285.36283.721.23%100,414
Jan 7, 2026285.82285.88281.81281.90280.28-1.26%115,831
Jan 6, 2026278.70285.97277.24285.51283.871.27%133,498
Jan 5, 2026275.87284.10275.82281.93278.851.48%146,884
Jan 2, 2026285.00285.51275.82277.81274.78-3.08%165,336
Dec 31, 2025286.07288.94286.07286.65283.52-0.42%134,708
Dec 30, 2025286.00289.66283.92287.85284.710.15%135,801
Dec 29, 2025284.01288.10282.92287.43284.291.78%115,865
Dec 26, 2025283.88284.04280.69282.40279.32-0.56%67,197
Dec 24, 2025284.83284.97282.44284.00280.900.08%78,514
Dec 23, 2025286.35287.46283.73283.78280.68-0.83%101,418
Dec 22, 2025280.67287.18278.97286.15283.030.82%156,704
Dec 19, 2025289.05289.17281.73283.82280.72-1.81%685,634
Dec 18, 2025287.61292.69286.98289.05285.900.08%128,863
Dec 17, 2025287.15292.17287.15288.81285.660.45%198,217
Dec 16, 2025287.36288.53282.96287.51284.370.16%169,069
Dec 15, 2025287.76290.51284.60287.04283.91-0.10%189,985
Dec 12, 2025284.17292.99283.86287.33284.203.00%243,246
Dec 11, 2025275.32282.92274.47278.96275.921.44%244,391
Dec 10, 2025277.51280.45273.59275.00272.00-0.87%229,986
Dec 9, 2025281.54285.00276.00277.40274.37-1.21%147,278
Dec 8, 2025295.26295.44279.70280.81277.75-5.28%172,286
Dec 5, 2025298.59300.22295.62296.46293.23-1.11%95,518
Dec 4, 2025297.51301.14296.21299.78296.511.21%101,010