Erie Indemnity Company - Class A Common Stock (ERIE)

280.75
-1.18 (-0.42%)
NASDAQ · Last Trade: Feb 4th, 2:54 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026279.93286.83278.77280.75165,376280.75
2/02/2026284.65285.21279.98281.93165,461281.93
1/30/2026282.61284.12277.62283.01616,377283.01
1/29/2026275.34284.66275.34282.10214,280282.10
1/28/2026272.50274.72270.07273.53175,066273.53
1/27/2026280.36281.55272.35272.50176,492272.50
1/26/2026277.96280.67275.79280.55158,995280.55
1/23/2026283.65285.47275.14275.85143,556275.85
1/22/2026280.00286.37278.96285.35121,832285.35
1/21/2026286.45289.87275.00279.90181,466279.90
1/20/2026283.24290.08280.51286.88192,193286.88
1/16/2026281.96283.24279.24283.21176,348283.21
1/15/2026284.56288.22282.97283.0792,823283.07
1/14/2026282.21286.47282.21283.85148,561283.85
1/13/2026283.15290.16280.33281.41276,570281.41
1/12/2026282.25287.02280.60282.30171,477282.30
1/09/2026285.17287.38280.24280.5287,009280.52
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
1/05/2026275.87284.10275.81281.93146,884280.47
1/02/2026285.00285.51275.82277.81165,336276.37
12/31/2025286.07288.94286.07286.65134,708285.16
12/30/2025286.00289.66283.92287.85135,801286.36
12/29/2025284.01288.10282.92287.43115,863285.94
12/26/2025283.88284.04280.69282.4067,198280.94
12/24/2025284.83284.97282.44284.0078,514282.53
12/23/2025286.35287.45283.73283.78101,417282.31
12/22/2025280.67287.18278.97286.15156,702284.67
12/19/2025289.05289.17281.73283.82685,634282.35
12/18/2025287.61292.69286.98289.05128,863287.55
12/17/2025287.15292.17287.15288.81198,185287.31
12/16/2025287.36288.52282.96287.51169,069286.02
12/15/2025287.76290.51284.60287.04189,984285.55
12/12/2025284.17292.99283.86287.33243,246285.84
12/11/2025275.32282.92274.47278.96256,808277.51
12/10/2025277.51280.44273.59275.00229,986273.57
12/09/2025281.54285.00276.00277.40147,278275.96
12/08/2025295.26295.44279.70280.81172,283279.35
12/05/2025298.59300.22295.62296.4695,518294.92
12/04/2025297.51301.13296.21299.78101,010298.22
12/03/2025295.88299.33294.10296.2185,537294.67
12/02/2025293.90297.28292.75295.95134,607294.41
12/01/2025294.84297.12292.47293.76147,957292.24
11/28/2025295.61297.03293.96295.4956,138293.96
11/26/2025294.68298.02294.24294.2488,146292.71
11/25/2025294.73298.79294.68295.63100,022294.10
11/24/2025295.17297.44291.59291.92220,209290.40
11/21/2025293.17301.61293.17296.36170,629294.82
11/20/2025285.77294.38285.68293.06167,182291.54
11/19/2025289.18292.04282.91285.06159,617283.58
11/18/2025287.47293.20287.10290.17124,809288.66
11/17/2025288.44290.24285.15287.28134,769285.79
11/14/2025288.67293.69284.70286.58136,402285.09
11/13/2025284.10290.12282.77287.18117,372285.69
11/12/2025284.85285.49279.53282.84129,538281.37
11/11/2025278.25282.69277.00282.66187,063281.19
11/10/2025283.77283.99276.91277.63136,550276.19
11/07/2025282.40285.71282.40284.84152,776283.36
11/06/2025288.00289.15281.36281.58128,801280.12
11/05/2025289.60290.88286.23288.16122,049286.67
11/04/2025286.70290.57279.78289.42178,520287.92