NASDAQ : ERIE
Erie Indemnity Company — Price history
Financials · Insurance Brokers · United States
Last price 250.79 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Erie Indemnity Company (ERIE) closed at 273.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 262.69 | 277.54 | 262.69 | 273.93 | 247,028 | +4.80% |
| 2026-10-30 | 251.17 | 270.53 | 251.17 | 261.39 | 719,959 | +4.23% |
| 2026-10-29 | 250 | 253.13 | 248.18 | 250.79 | 147,955 | +1.79% |
| 2026-10-28 | 247 | 247.54 | 243.48 | 246.39 | 176,421 | -0.20% |
| 2026-10-27 | 248.33 | 248.33 | 242.155 | 246.88 | 184,258 | -1.76% |
| 2026-10-26 | 253.8 | 254.185 | 250.09 | 251.3 | 205,703 | -0.88% |
| 2026-10-23 | 256.8 | 258.97 | 250.88 | 253.52 | 171,908 | -1.28% |
| 2026-10-22 | 247.11 | 256.89 | 247 | 256.8 | 170,508 | +5.19% |
| 2026-10-21 | 246.22 | 247.59 | 242.53 | 244.12 | 128,520 | -0.74% |
| 2026-10-20 | 246.1 | 250 | 242.58 | 245.935 | 133,756 | +1.52% |
| 2026-10-19 | 242.43 | 243.24 | 238.56 | 242.25 | 131,491 | -0.60% |
| 2026-10-16 | 240.45 | 244 | 237.87 | 243.71 | 215,341 | +2.10% |
| 2026-10-15 | 233.85 | 242.13 | 233.85 | 238.69 | 177,151 | +3.73% |
| 2026-10-14 | 231.27 | 231.27 | 225.3 | 230.11 | 222,684 | -0.32% |
| 2026-10-13 | 227.78 | 233.79 | 227.18 | 230.84 | 176,043 | +2.57% |
| 2026-10-12 | 223.23 | 228.51 | 222.98 | 225.06 | 234,177 | +1.36% |
| 2026-10-09 | 225.22 | 226.625 | 221.56 | 222.04 | 151,394 | -1.99% |
| 2026-10-08 | 219.11 | 228.51 | 218 | 226.54 | 319,344 | +4.03% |
| 2026-10-07 | 221.19 | 229 | 217.67 | 217.77 | 222,877 | -2.44% |
| 2026-10-06 | 220.79 | 223.41 | 218.57 | 223.22 | 117,173 | +0.79% |
| 2026-10-05 | 219.63 | 221.9 | 217.2 | 221.46 | 133,243 | +0.83% |
| 2026-10-02 | 224.08 | 225 | 218.589 | 221.09 | 143,750 | -0.46% |
| 2026-10-01 | 221.2 | 223.99 | 221.1 | 222.11 | 134,786 | +1.35% |
| 2026-09-30 | 222.24 | 222.83 | 218.78 | 219.15 | 136,360 | -1.47% |
| 2026-09-29 | 219.32 | 223.09 | 219.32 | 222.43 | 115,425 | +0.23% |
| 2026-09-28 | 222.3 | 223.41 | 219.27 | 221.92 | 111,384 | -0.42% |
| 2026-09-25 | 218.96 | 226.3 | 216.75 | 222.86 | 137,029 | +1.78% |
| 2026-09-24 | 226 | 226.985 | 218.53 | 218.96 | 196,667 | -3.02% |
| 2026-09-23 | 234.11 | 234.5 | 224.78 | 225.77 | 202,861 | -3.67% |
| 2026-09-22 | 237.46 | 237.46 | 225.49 | 234.38 | 290,545 | -0.67% |
| 2026-09-21 | 238.49 | 239.89 | 234.228 | 235.95 | 280,387 | -1.30% |
| 2026-09-18 | 243.78 | 244.29 | 238.81 | 239.05 | 549,097 | -2.19% |
| 2026-09-17 | 246.45 | 247.6 | 242.255 | 244.39 | 143,801 | -0.48% |
| 2026-09-16 | 249.06 | 250.79 | 243.55 | 245.58 | 159,597 | -2.01% |
| 2026-09-15 | 252.77 | 252.77 | 247.57 | 250.61 | 155,171 | -1.29% |
| 2026-09-14 | 251.12 | 254.58 | 249.19 | 253.88 | 154,735 | +3.61% |
| 2026-09-11 | 240.52 | 245.42 | 239.445 | 245.03 | 156,995 | +1.93% |
| 2026-09-10 | 243.99 | 246.58 | 239.995 | 240.4 | 164,861 | -1.41% |
| 2026-09-09 | 241.91 | 244.37 | 235.95 | 243.83 | 201,161 | +0.20% |
| 2026-09-08 | 249.67 | 253.34 | 243 | 243.35 | 227,301 | -3.74% |
| 2026-09-04 | 254.55 | 258.19 | 252.17 | 252.8 | 170,958 | -2.16% |
| 2026-09-03 | 261.36 | 262.83 | 256.58 | 258.37 | 199,786 | -0.02% |
| 2026-09-02 | 257.11 | 263.249 | 253.955 | 258.41 | 218,225 | +0.91% |
| 2026-09-01 | 258.53 | 261.46 | 254.24 | 256.09 | 233,279 | +0.21% |
| 2026-08-31 | 257.8 | 259.26 | 253.84 | 255.56 | 1,993,368 | -1.86% |
| 2026-08-28 | 259.44 | 261.63 | 257.92 | 260.4 | 224,287 | +0.37% |
| 2026-08-27 | 254.4 | 261.93 | 250.68 | 259.44 | 230,734 | +0.84% |
| 2026-08-26 | 257.84 | 263.36 | 251.92 | 257.27 | 215,964 | -0.28% |
| 2026-08-25 | 266.53 | 268.89 | 257.39 | 257.98 | 217,793 | -3.97% |
| 2026-08-24 | 265.36 | 271.47 | 265.345 | 268.64 | 242,893 | +1.43% |
| 2026-08-21 | 262.33 | 266.94 | 260.17 | 264.85 | 341,486 | +0.98% |
| 2026-08-20 | 267.23 | 268.68 | 261.67 | 262.29 | 195,736 | -1.90% |
| 2026-08-19 | 257.04 | 270.47 | 257.04 | 267.38 | 187,622 | +4.06% |
| 2026-08-18 | 251.59 | 260.4 | 250.65 | 256.95 | 167,120 | +3.71% |
| 2026-08-17 | 253.49 | 256.68 | 246.99 | 247.75 | 232,228 | -3.22% |
| 2026-08-14 | 255.78 | 257.78 | 253.39 | 255.99 | 148,764 | +0.06% |
| 2026-08-13 | 259.5 | 261.36 | 250.77 | 255.83 | 355,140 | -0.91% |
| 2026-08-12 | 253.71 | 259.39 | 250.9 | 258.17 | 227,997 | +0.60% |
| 2026-08-11 | 250.47 | 258.345 | 250.47 | 256.64 | 305,037 | +1.70% |
| 2026-08-10 | 249.31 | 252.89 | 247.45 | 252.35 | 194,849 | -0.09% |
| 2026-08-07 | 251.66 | 258.42 | 250.55 | 252.58 | 239,682 | -0.58% |
| 2026-08-06 | 253.37 | 255.145 | 248.441 | 254.06 | 169,418 | +1.30% |
| 2026-08-05 | 246.67 | 250.93 | 240.205 | 250.79 | 299,119 | +2.56% |
| 2026-08-04 | 232.93 | 244.7 | 230.25 | 244.53 | 259,276 | +3.24% |
| 2026-08-03 | 246.26 | 254.58 | 236.55 | 236.86 | 331,815 | -2.14% |
| 2026-07-31 | 240.54 | 247.12 | 232.358 | 242.04 | 635,081 | +3.58% |
| 2026-07-30 | 240.46 | 243.095 | 230 | 233.67 | 334,877 | -5.99% |
| 2026-07-29 | 240.35 | 248.55 | 235.645 | 248.55 | 311,347 | +2.52% |
| 2026-07-28 | 233.82 | 245.675 | 233.82 | 242.43 | 338,053 | +6.21% |
| 2026-07-27 | 224.13 | 231.56 | 224.06 | 228.26 | 195,784 | +2.11% |
| 2026-07-24 | 217.03 | 223.55 | 216.525 | 223.55 | 198,164 | +4.21% |
| 2026-07-23 | 210.68 | 214.845 | 209.375 | 214.52 | 213,619 | +1.74% |
| 2026-07-22 | 216.13 | 216.13 | 209.68 | 210.86 | 248,156 | -2.30% |
| 2026-07-21 | 220.72 | 224.45 | 215.21 | 215.82 | 253,786 | -4.08% |
| 2026-07-20 | 226.46 | 228.35 | 221.39 | 225.01 | 216,914 | -1.01% |
| 2026-07-17 | 227.77 | 235 | 225.8 | 227.31 | 386,935 | +0.61% |
| 2026-07-16 | 214.38 | 232 | 214 | 225.94 | 551,449 | +7.49% |
| 2026-07-15 | 236.27 | 236.27 | 205.64 | 210.19 | 641,435 | -11.86% |
| 2026-07-14 | 243.61 | 243.61 | 236.6 | 238.47 | 217,362 | -3.52% |
| 2026-07-13 | 253.54 | 258.05 | 245.81 | 247.17 | 212,672 | -1.84% |
| 2026-07-10 | 250.01 | 254.015 | 249.62 | 251.81 | 166,715 | +1.61% |
| 2026-07-09 | 251.4 | 251.4 | 245.09 | 247.81 | 206,122 | -1.41% |
| 2026-07-08 | 256.48 | 256.48 | 249.695 | 251.36 | 180,929 | -1.95% |
| 2026-07-07 | 258.79 | 262.7 | 254.305 | 256.37 | 428,652 | +0.27% |
| 2026-07-06 | 259.8 | 259.8 | 254.08 | 257.13 | 209,495 | -0.82% |
| 2026-07-02 | 249.65 | 259.8 | 249.33 | 259.25 | 180,459 | +4.01% |
| 2026-07-01 | 241.44 | 251.72 | 238.42 | 249.265 | 358,094 | +3.97% |
| 2026-06-30 | 236.04 | 240.418 | 235.01 | 239.75 | 184,273 | +0.94% |
| 2026-06-29 | 237.45 | 241.32 | 235.15 | 237.51 | 193,062 | -0.50% |
| 2026-06-26 | 230.59 | 240.375 | 230.59 | 238.71 | 310,835 | +3.81% |
| 2026-06-25 | 228.71 | 233.95 | 227.79 | 229.96 | 191,707 | +0.19% |
| 2026-06-24 | 223.49 | 229.8 | 220.425 | 229.53 | 231,697 | +3.80% |
| 2026-06-23 | 215.97 | 222.3 | 215.3 | 221.12 | 244,408 | +4.47% |
| 2026-06-22 | 220.97 | 224.245 | 210.78 | 211.65 | 302,919 | -4.29% |
| 2026-06-18 | 222.13 | 223.73 | 219.05 | 221.14 | 590,934 | -0.23% |
| 2026-06-17 | 223.06 | 228.29 | 219.64 | 221.64 | 347,158 | -1.77% |
| 2026-06-16 | 225 | 227.88 | 223.88 | 225.64 | 162,160 | +0.71% |
| 2026-06-15 | 226.99 | 228.6 | 222.92 | 224.04 | 141,288 | -1.16% |
| 2026-06-12 | 226.86 | 230 | 222.56 | 226.67 | 138,483 | +0.29% |
| 2026-06-11 | 232.02 | 234.39 | 225.91 | 226.01 | 192,771 | -2.57% |
| 2026-06-10 | 230 | 234.175 | 230 | 231.98 | 153,435 | +1.47% |
| 2026-06-09 | 223.74 | 231.97 | 223.74 | 228.62 | 218,169 | +2.18% |
| 2026-06-08 | 224.13 | 229.48 | 221.209 | 223.74 | 189,405 | -1.53% |
| 2026-06-05 | 222.48 | 227.68 | 220 | 227.22 | 165,778 | +3.51% |
| 2026-06-04 | 212.13 | 220.07 | 211.43 | 219.51 | 225,942 | +5.92% |
| 2026-06-03 | 207.49 | 207.9 | 204.63 | 207.24 | 134,113 | -0.14% |
| 2026-06-02 | 211.5 | 211.5 | 206.175 | 207.54 | 163,273 | -1.92% |
| 2026-06-01 | 210.67 | 218.74 | 210.67 | 211.61 | 141,503 | -0.69% |
| 2026-05-29 | 217.48 | 217.93 | 212.36 | 213.07 | 243,375 | -2.35% |
| 2026-05-28 | 218.96 | 221.585 | 217.78 | 218.19 | 124,037 | -1.14% |
| 2026-05-27 | 222.88 | 226.31 | 220.43 | 220.71 | 135,216 | -1.06% |
| 2026-05-26 | 224.9 | 227.11 | 222.67 | 223.07 | 200,924 | -0.52% |
| 2026-05-22 | 222.88 | 226.731 | 221.695 | 224.23 | 188,686 | -0.22% |
| 2026-05-21 | 221.73 | 225.76 | 216.065 | 224.73 | 220,626 | +1.20% |
| 2026-05-20 | 222.81 | 223.48 | 220.055 | 222.07 | 128,124 | -0.48% |
| 2026-05-19 | 222.16 | 229.13 | 219.61 | 223.15 | 189,193 | +0.74% |
| 2026-05-18 | 212.67 | 221.64 | 212.649 | 221.51 | 179,916 | +3.97% |
| 2026-05-15 | 215.45 | 220.49 | 212.01 | 213.05 | 150,607 | -0.12% |
| 2026-05-14 | 214.59 | 216.4 | 211.38 | 213.31 | 222,826 | +0.31% |
| 2026-05-13 | 216.39 | 219.92 | 211.475 | 212.66 | 168,343 | -2.67% |