Erie Indemnity Company ERIE
274.73 USD +4.73 (+1.75%)
Regular-session close
274.73 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
271.84 Day range 277.78
207.24 52-week range 299.78
- YTD
- -4.16%
- 1 year
- -4.34%
ERIE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 272.43 | 277.78 | 271.84 | 274.73 | +4.73 | +1.75% | 91,957 |
| Nov 12, 2026 | 278.00 | 278.00 | 267.92 | 270.00 | -2.18 | -0.80% | 161,100 |
| Nov 11, 2026 | 267.26 | 272.58 | 265.49 | 272.18 | +0.09 | +0.03% | 135,000 |
| Nov 10, 2026 | 273.85 | 276.12 | 268.74 | 272.09 | +1.57 | +0.58% | 158,400 |
| Nov 9, 2026 | 274.49 | 275.58 | 268.46 | 270.52 | -2.55 | -0.93% | 117,700 |
| Nov 6, 2026 | 279.96 | 279.96 | 272.39 | 273.07 | -12.56 | -4.40% | 207,100 |
| Nov 5, 2026 | 286.63 | 294.07 | 282.07 | 285.63 | +5.67 | +2.03% | 289,500 |
| Nov 4, 2026 | 269.68 | 280.50 | 268.48 | 279.96 | +10.29 | +3.82% | 289,200 |
| Nov 3, 2026 | 271.26 | 274.58 | 268.11 | 269.67 | -4.26 | -1.56% | 236,500 |
| Nov 2, 2026 | 262.69 | 277.54 | 262.69 | 273.93 | +12.54 | +4.80% | 246,800 |
| Oct 30, 2026 | 251.17 | 270.53 | 251.17 | 261.39 | +10.60 | +4.23% | 720,000 |
| Oct 29, 2026 | 250.00 | 253.13 | 248.18 | 250.79 | +4.40 | +1.79% | 148,000 |
| Oct 28, 2026 | 247.00 | 247.54 | 243.48 | 246.39 | -0.49 | -0.20% | 176,400 |
| Oct 27, 2026 | 248.33 | 248.33 | 242.16 | 246.88 | -4.42 | -1.76% | 184,300 |
| Oct 26, 2026 | 253.80 | 254.19 | 250.09 | 251.30 | -2.22 | -0.88% | 205,700 |
| Oct 23, 2026 | 256.80 | 258.97 | 250.88 | 253.52 | -3.28 | -1.28% | 171,900 |
| Oct 22, 2026 | 247.11 | 256.89 | 247.00 | 256.80 | +12.68 | +5.19% | 167,900 |
| Oct 21, 2026 | 246.22 | 247.59 | 242.53 | 244.12 | -1.82 | -0.74% | 128,500 |
| Oct 20, 2026 | 246.10 | 250.00 | 242.58 | 245.94 | +3.69 | +1.52% | 133,200 |
| Oct 19, 2026 | 242.43 | 243.24 | 238.56 | 242.25 | -1.46 | -0.60% | 131,500 |
| Oct 16, 2026 | 240.45 | 244.00 | 237.87 | 243.71 | +5.02 | +2.10% | 215,300 |
| Oct 15, 2026 | 233.85 | 242.13 | 233.85 | 238.69 | +8.58 | +3.73% | 177,100 |
| Oct 14, 2026 | 231.27 | 231.27 | 225.30 | 230.11 | -0.73 | -0.32% | 222,700 |
| Oct 13, 2026 | 227.78 | 233.79 | 227.18 | 230.84 | +5.78 | +2.57% | 176,000 |
| Oct 12, 2026 | 223.23 | 228.51 | 222.98 | 225.06 | +3.02 | +1.36% | 234,200 |
| Oct 9, 2026 | 225.22 | 226.63 | 221.56 | 222.04 | -4.50 | -1.99% | 151,400 |
| Oct 8, 2026 | 219.11 | 228.51 | 218.00 | 226.54 | +8.77 | +4.03% | 319,300 |
| Oct 7, 2026 | 221.19 | 229.00 | 217.67 | 217.77 | -5.45 | -2.44% | 222,900 |
| Oct 6, 2026 | 220.79 | 223.41 | 218.57 | 223.22 | +1.76 | +0.79% | 117,200 |
| Oct 5, 2026 | 219.63 | 221.90 | 217.20 | 221.46 | +0.37 | +0.17% | 133,200 |
| Oct 2, 2026 | 224.08 | 225.00 | 218.59 | 221.09 | -1.02 | -0.46% | 143,700 |
| Oct 1, 2026 | 221.20 | 223.99 | 221.10 | 222.11 | +2.96 | +1.35% | 134,800 |
| Sep 30, 2026 | 222.24 | 222.83 | 218.78 | 219.15 | -3.28 | -1.47% | 136,400 |
| Sep 29, 2026 | 219.32 | 223.09 | 219.32 | 222.43 | +0.51 | +0.23% | 115,400 |
| Sep 28, 2026 | 222.30 | 223.41 | 219.27 | 221.92 | -0.94 | -0.42% | 111,400 |
| Sep 25, 2026 | 218.96 | 226.30 | 216.75 | 222.86 | +3.90 | +1.78% | 137,000 |
| Sep 24, 2026 | 226.00 | 226.99 | 218.53 | 218.96 | -6.81 | -3.02% | 196,700 |
| Sep 23, 2026 | 234.11 | 234.50 | 224.78 | 225.77 | -8.61 | -3.67% | 202,800 |
| Sep 22, 2026 | 237.46 | 237.46 | 225.49 | 234.38 | -1.57 | -0.67% | 290,500 |
| Sep 21, 2026 | 238.49 | 239.89 | 234.23 | 235.95 | -3.10 | -1.30% | 280,400 |
| Sep 18, 2026 | 243.78 | 244.29 | 238.81 | 239.05 | -5.34 | -2.19% | 549,100 |
| Sep 17, 2026 | 246.45 | 247.60 | 242.26 | 244.39 | -1.19 | -0.48% | 143,800 |
| Sep 16, 2026 | 249.06 | 250.79 | 243.55 | 245.58 | -5.03 | -2.01% | 159,600 |
| Sep 15, 2026 | 252.77 | 252.77 | 247.57 | 250.61 | -3.27 | -1.29% | 155,200 |
| Sep 14, 2026 | 251.12 | 254.58 | 249.19 | 253.88 | +8.85 | +3.61% | 154,700 |
| Sep 11, 2026 | 240.52 | 245.42 | 239.45 | 245.03 | +4.63 | +1.93% | 157,000 |
| Sep 10, 2026 | 243.99 | 246.58 | 240.00 | 240.40 | -3.43 | -1.41% | 164,600 |
| Sep 9, 2026 | 241.91 | 244.37 | 235.95 | 243.83 | +0.48 | +0.20% | 200,900 |
| Sep 8, 2026 | 249.67 | 253.34 | 243.00 | 243.35 | -9.45 | -3.74% | 227,300 |
| Sep 4, 2026 | 254.55 | 258.19 | 252.17 | 252.80 | -5.57 | -2.16% | 171,000 |
| Sep 3, 2026 | 261.36 | 262.83 | 256.58 | 258.37 | -0.04 | -0.02% | 199,700 |
| Sep 2, 2026 | 257.11 | 263.25 | 253.96 | 258.41 | +2.32 | +0.91% | 218,200 |
| Sep 1, 2026 | 258.53 | 261.46 | 254.24 | 256.09 | +0.53 | +0.21% | 233,300 |
| Aug 31, 2026 | 257.80 | 259.26 | 253.84 | 255.56 | -4.84 | -1.86% | 1,993,400 |
| Aug 28, 2026 | 259.44 | 261.63 | 257.92 | 260.40 | +0.96 | +0.37% | 224,300 |
| Aug 27, 2026 | 254.40 | 261.93 | 250.68 | 259.44 | +2.17 | +0.84% | 230,700 |
| Aug 26, 2026 | 257.84 | 263.36 | 251.92 | 257.27 | -0.71 | -0.28% | 216,000 |
| Aug 25, 2026 | 266.53 | 268.89 | 257.39 | 257.98 | -10.66 | -3.97% | 217,800 |
| Aug 24, 2026 | 265.36 | 271.47 | 265.35 | 268.64 | +3.79 | +1.43% | 242,900 |
| Aug 21, 2026 | 262.33 | 266.94 | 260.17 | 264.85 | +2.56 | +0.98% | 341,500 |
| Aug 20, 2026 | 267.23 | 268.68 | 261.67 | 262.29 | -5.09 | -1.90% | 195,700 |
| Aug 19, 2026 | 257.04 | 270.47 | 257.04 | 267.38 | +10.43 | +4.06% | 187,600 |
| Aug 18, 2026 | 251.59 | 260.40 | 250.65 | 256.95 | +9.20 | +3.71% | 167,100 |
| Aug 17, 2026 | 253.49 | 256.68 | 246.99 | 247.75 | -8.24 | -3.22% | 232,200 |
| Aug 14, 2026 | 255.78 | 257.78 | 253.39 | 255.99 | +0.16 | +0.06% | 148,800 |
65 days, newest first. Daily bars as drawn on the ERIE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.