Erie Indemnity Company - Class A Common Stock (ERIE)

225.94
+15.75 (7.49%)
NASDAQ· Last Trade: Jul 17th, 1:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/16/2026214.38232.00214.00225.94551,450225.94
7/15/2026236.27236.27205.64210.19641,396210.19
7/14/2026243.61243.61236.60238.47217,363238.47
7/13/2026253.54258.05245.81247.17212,672247.17
7/10/2026250.01254.01249.62251.81166,715251.81
7/09/2026251.40251.40245.09247.81206,122247.81
7/08/2026256.48256.48249.69251.36180,930251.36
7/07/2026258.79262.70254.31256.37428,652256.37
7/06/2026259.80259.80254.08257.13209,495257.13
7/02/2026249.65259.80249.33259.25180,460259.25
7/01/2026241.08251.72238.42249.26358,094249.26
6/30/2026236.04240.42235.01239.75184,269239.75
6/29/2026237.45241.32235.15237.51193,063237.51
6/26/2026230.59240.38230.59238.71310,835238.71
6/25/2026228.71233.95227.79229.96191,708229.96
6/24/2026223.49229.80220.43229.53231,697229.53
6/23/2026215.97222.30215.30221.12251,786221.12
6/22/2026220.97224.25210.78211.65302,920211.65
6/18/2026222.13223.73219.05221.14590,935221.14
6/17/2026223.06228.29219.64221.64347,159221.64
6/16/2026225.00227.88223.88225.64162,161225.64
6/15/2026226.99228.60222.92224.04141,240224.04
6/12/2026226.86230.00222.56226.67138,483226.67
6/11/2026232.02234.39225.91226.01192,771226.01
6/10/2026230.00234.18230.00231.98153,435231.98
6/09/2026223.74231.97223.74228.62218,169228.62
6/08/2026224.13229.48221.21223.74189,406223.74
6/05/2026222.48227.68220.00227.22165,778227.22
6/04/2026212.13220.07211.43219.51225,943219.51
6/03/2026207.49207.90204.63207.24134,083207.24
6/02/2026211.50211.50206.18207.54163,273207.54
6/01/2026210.67218.74210.67211.61141,504211.61
5/29/2026217.48217.93212.36213.07243,376213.07
5/28/2026218.96221.59217.78218.19124,035218.19
5/27/2026222.88226.31220.43220.71135,187220.71
5/26/2026224.90227.11222.67223.07200,924223.07
5/22/2026222.88226.73221.69224.23188,687224.23
5/21/2026221.73225.76216.06224.73220,627224.73
5/20/2026222.81223.48220.06222.07128,125222.07
5/19/2026222.16229.13219.61223.15189,194223.15
5/18/2026212.67221.64212.65221.51179,917221.51
5/15/2026215.45220.49212.01213.05150,607213.05
5/14/2026214.59216.40211.38213.31222,821213.31
5/13/2026216.39219.92211.47212.66168,343212.66
5/12/2026217.28221.41215.00218.50171,159218.50
5/11/2026217.00218.60212.55217.09195,651217.09
5/08/2026216.42218.22211.01215.90140,530215.90
5/07/2026213.30219.19213.30216.75224,940216.75
5/06/2026221.25223.71213.55213.56219,241213.56
5/05/2026210.90223.46210.90221.24432,972221.24
5/04/2026214.85217.75210.06210.65229,976210.65
5/01/2026220.91224.82214.21214.96254,593214.96
4/30/2026217.34219.71215.44218.93323,859218.93
4/29/2026227.74227.93217.94219.73197,993219.73
4/28/2026235.20236.13228.75229.94232,152229.94
4/27/2026236.75236.75225.50231.22248,419231.22
4/24/2026248.73256.77231.00233.62392,929233.62
4/23/2026251.56251.56246.34248.90253,899248.90
4/22/2026252.06254.16248.00250.00169,079250.00
4/21/2026253.47257.54251.77253.85215,499253.85
4/20/2026244.77254.52243.30253.63224,882253.63
4/17/2026241.95246.65241.43244.81255,016244.81