ERIE(ERIE)
ERIE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $214.85 | $217.00 | $210.06 | $210.65 | 229,965 |
| 5/1/2026 | $220.91 | $224.82 | $214.21 | $214.96 | 254,600 |
| 4/30/2026 | $217.34 | $219.71 | $215.44 | $218.93 | 323,900 |
| 4/29/2026 | $227.74 | $227.93 | $217.95 | $219.73 | 198,001 |
| 4/28/2026 | $235.20 | $236.14 | $228.76 | $229.94 | 232,200 |
| 4/27/2026 | $236.75 | $236.75 | $225.50 | $231.22 | 248,419 |
| 4/24/2026 | $248.73 | $256.77 | $231.00 | $233.62 | 392,928 |
| 4/23/2026 | $251.56 | $251.56 | $246.34 | $248.90 | 253,900 |
| 4/22/2026 | $252.06 | $254.17 | $248.00 | $250.00 | 169,100 |
| 4/21/2026 | $253.47 | $257.54 | $251.77 | $253.85 | 215,498 |
| 4/20/2026 | $244.77 | $254.52 | $243.30 | $253.63 | 224,900 |
| 4/17/2026 | $241.95 | $246.65 | $241.43 | $244.81 | 255,016 |
| 4/16/2026 | $245.17 | $246.96 | $240.05 | $241.27 | 278,100 |
| 4/15/2026 | $250.32 | $250.85 | $242.25 | $244.53 | 275,645 |
| 4/14/2026 | $261.29 | $261.71 | $249.43 | $249.43 | 214,100 |
| 4/13/2026 | $252.22 | $262.25 | $251.42 | $261.29 | 159,400 |
| 4/10/2026 | $257.79 | $260.58 | $251.80 | $253.76 | 248,800 |
| 4/9/2026 | $250.40 | $259.55 | $250.40 | $257.25 | 156,900 |
| 4/8/2026 | $249.03 | $254.57 | $248.35 | $253.38 | 216,613 |
| 4/7/2026 | $252.49 | $254.00 | $248.11 | $248.54 | 164,503 |
| 4/6/2026 | $249.03 | $254.76 | $248.15 | $254.33 | 119,029 |
| 4/2/2026 | $247.68 | $251.74 | $245.50 | $249.51 | 128,900 |
| 4/1/2026 | $251.05 | $251.05 | $245.00 | $246.99 | 145,125 |
| 3/31/2026 | $249.45 | $252.67 | $245.24 | $251.31 | 263,709 |
| 3/30/2026 | $243.55 | $250.33 | $242.92 | $247.99 | 226,419 |
| 3/27/2026 | $244.43 | $244.43 | $240.53 | $240.87 | 134,100 |
| 3/26/2026 | $236.46 | $244.78 | $236.38 | $243.26 | 195,934 |
| 3/25/2026 | $241.63 | $243.55 | $233.82 | $236.09 | 163,000 |
| 3/24/2026 | $245.69 | $247.43 | $240.39 | $240.53 | 171,019 |
| 3/23/2026 | $242.63 | $248.98 | $239.47 | $245.88 | 316,900 |
| 3/20/2026 | $240.86 | $243.30 | $239.83 | $240.37 | 1.47M |
| 3/19/2026 | $244.46 | $245.40 | $235.22 | $240.93 | 210,043 |
| 3/18/2026 | $245.40 | $250.39 | $243.79 | $243.87 | 196,636 |
| 3/17/2026 | $249.54 | $253.33 | $245.30 | $247.08 | 152,300 |
| 3/16/2026 | $247.09 | $250.38 | $245.76 | $247.23 | 166,300 |
| 3/13/2026 | $246.50 | $247.30 | $242.55 | $246.91 | 127,017 |
| 3/12/2026 | $240.65 | $246.64 | $240.65 | $243.03 | 238,900 |
| 3/11/2026 | $244.80 | $247.50 | $237.59 | $242.70 | 240,446 |
| 3/10/2026 | $253.42 | $257.48 | $242.37 | $243.99 | 208,897 |
| 3/9/2026 | $259.00 | $259.50 | $247.00 | $255.66 | 328,900 |
| 3/6/2026 | $268.03 | $270.94 | $259.80 | $259.85 | 282,326 |
| 3/5/2026 | $272.00 | $278.17 | $269.56 | $269.70 | 172,642 |
| 3/4/2026 | $269.41 | $275.16 | $262.34 | $272.19 | 186,400 |
| 3/3/2026 | $265.58 | $273.25 | $260.83 | $272.16 | 178,900 |
| 3/2/2026 | $269.50 | $271.17 | $263.33 | $266.75 | 188,400 |
| 2/27/2026 | $268.87 | $269.66 | $263.64 | $269.44 | 241,648 |
| 2/26/2026 | $272.36 | $276.63 | $268.66 | $268.70 | 241,800 |
| 2/25/2026 | $258.82 | $271.06 | $256.64 | $269.82 | 290,503 |
| 2/24/2026 | $258.49 | $262.81 | $247.01 | $257.01 | 441,200 |
| 2/23/2026 | $273.42 | $273.95 | $263.38 | $263.77 | 254,365 |
| 2/20/2026 | $277.14 | $279.47 | $270.74 | $273.04 | 198,635 |
| 2/19/2026 | $277.99 | $277.99 | $271.98 | $274.63 | 183,437 |
| 2/18/2026 | $283.65 | $285.18 | $277.15 | $277.40 | 158,227 |
| 2/17/2026 | $282.90 | $287.91 | $282.44 | $283.85 | 323,100 |
| 2/13/2026 | $282.78 | $284.36 | $276.46 | $279.11 | 163,700 |
| 2/12/2026 | $279.86 | $286.29 | $278.10 | $282.94 | 161,233 |
| 2/11/2026 | $276.69 | $281.41 | $271.11 | $280.49 | 231,600 |
| 2/10/2026 | $270.79 | $280.10 | $267.40 | $278.64 | 286,025 |
| 2/9/2026 | $286.32 | $288.98 | $269.30 | $269.57 | 246,400 |
| 2/6/2026 | $287.37 | $292.69 | $284.86 | $287.71 | 192,800 |
| 2/5/2026 | $285.55 | $291.27 | $284.78 | $285.62 | 124,800 |
| 2/4/2026 | $282.00 | $292.18 | $280.90 | $286.38 | 259,401 |