Erie Indemnity Company - Class A Common Stock (ERIE)

285.36
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 9th, 9:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Erie Indemnity Company - Class A Common Stock (ERIE)

DateOpenHighLowCloseVolumeAdjusted Close
1/08/2026280.18288.37280.18285.36100,414285.36
1/07/2026285.82285.88281.81281.90115,830281.90
1/06/2026278.70285.97277.24285.51133,497285.51
1/05/2026275.87284.10275.81281.93146,884281.93
1/02/2026285.00285.51275.82277.81165,336277.81
12/31/2025286.07288.94286.07286.65134,708286.65
12/30/2025286.00289.66283.92287.85135,801287.85
12/29/2025284.01288.10282.92287.43115,863287.43
12/26/2025283.88284.04280.69282.4067,198282.40
12/24/2025284.83284.97282.44284.0078,514284.00
12/23/2025286.35287.45283.73283.78101,417283.78
12/22/2025280.67287.18278.97286.15156,702286.15
12/19/2025289.05289.17281.73283.82685,634283.82
12/18/2025287.61292.69286.98289.05128,863289.05
12/17/2025287.15292.17287.15288.81198,185288.81
12/16/2025287.36288.52282.96287.51169,069287.51
12/15/2025287.76290.51284.60287.04189,984287.04
12/12/2025284.17292.99283.86287.33243,246287.33
12/11/2025275.32282.92274.47278.96256,808278.96
12/10/2025277.51280.44273.59275.00229,986275.00
12/09/2025281.54285.00276.00277.40147,278277.40
12/08/2025295.26295.44279.70280.81172,283280.81
12/05/2025298.59300.22295.62296.4695,518296.46
12/04/2025297.51301.13296.21299.78101,010299.78
12/03/2025295.88299.33294.10296.2185,537296.21
12/02/2025293.90297.28292.75295.95134,607295.95
12/01/2025294.84297.12292.47293.76147,957293.76
11/28/2025295.61297.03293.96295.4956,138295.49
11/26/2025294.68298.02294.24294.2488,146294.24
11/25/2025294.73298.79294.68295.63100,022295.63
11/24/2025295.17297.44291.59291.92220,209291.92
11/21/2025293.17301.61293.17296.36170,629296.36
11/20/2025285.77294.38285.68293.06167,182293.06
11/19/2025289.18292.04282.91285.06159,617285.06
11/18/2025287.47293.20287.10290.17124,809290.17
11/17/2025288.44290.24285.15287.28134,769287.28
11/14/2025288.67293.69284.70286.58136,402286.58
11/13/2025284.10290.12282.77287.18117,372287.18
11/12/2025284.85285.49279.53282.84129,538282.84
11/11/2025278.25282.69277.00282.66187,063282.66
11/10/2025283.77283.99276.91277.63136,550277.63
11/07/2025282.40285.71282.40284.84152,776284.84
11/06/2025288.00289.15281.36281.58128,801281.58
11/05/2025289.60290.88286.23288.16122,049288.16
11/04/2025286.70290.57279.78289.42178,520289.42
11/03/2025292.64292.64284.42285.35195,950285.35
10/31/2025315.64320.50282.01292.64368,420292.64
10/30/2025303.64314.51303.64309.64183,066309.64
10/29/2025318.64318.64301.68301.87212,514301.87
10/28/2025329.97330.33320.34320.34220,233320.34
10/27/2025324.99330.54324.82329.97194,225329.97
10/24/2025325.69326.44323.34324.67103,057324.67
10/23/2025325.47326.66321.20325.69122,151325.69
10/22/2025327.49328.14320.19322.74120,777322.74
10/21/2025317.02327.63316.19325.89126,760325.89
10/20/2025317.48317.87313.49316.42106,325316.42
10/17/2025313.55316.77312.61316.66123,824316.66
10/16/2025316.84316.84306.84311.93160,886311.93
10/15/2025319.35320.00314.90318.40107,399318.40
10/14/2025319.23322.72314.99321.1495,436321.14
10/13/2025324.58325.02314.25319.47101,985319.47
10/10/2025323.09329.75322.64324.31117,113324.31
10/09/2025328.83329.01319.06320.45127,295320.45