Erie Indemnity CompanyERIENASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2/3/2026 | $279.93 | $286.83 | $278.77 | $280.75 | 165,400 |
| 2/2/2026 | $284.65 | $285.21 | $279.98 | $281.93 | 165,500 |
| 1/30/2026 | $282.61 | $284.12 | $277.62 | $283.01 | 616,400 |
| 1/29/2026 | $275.34 | $284.66 | $275.34 | $282.10 | 214,300 |
| 1/28/2026 | $272.50 | $274.72 | $270.07 | $273.53 | 175,100 |
| 1/27/2026 | $280.36 | $281.55 | $272.35 | $272.50 | 176,500 |
| 1/26/2026 | $277.96 | $280.67 | $275.79 | $280.55 | 159,001 |
| 1/23/2026 | $283.65 | $285.47 | $275.14 | $275.85 | 143,600 |
| 1/22/2026 | $280.00 | $286.37 | $278.96 | $285.35 | 121,833 |
| 1/21/2026 | $286.45 | $289.87 | $275.00 | $279.90 | 181,500 |
| 1/20/2026 | $283.24 | $290.08 | $280.51 | $286.88 | 192,200 |
| 1/16/2026 | $281.96 | $283.24 | $279.24 | $283.21 | 176,348 |
| 1/15/2026 | $284.56 | $288.22 | $282.97 | $283.07 | 92,823 |
| 1/14/2026 | $282.21 | $286.47 | $282.21 | $283.85 | 148,600 |
| 1/13/2026 | $283.15 | $290.16 | $280.33 | $281.41 | 276,600 |
| 1/12/2026 | $282.25 | $287.02 | $280.60 | $282.30 | 171,500 |
| 1/9/2026 | $285.17 | $287.38 | $280.24 | $280.52 | 86,900 |
| 1/8/2026 | $280.18 | $288.37 | $280.18 | $285.36 | 100,414 |
| 1/7/2026 | $285.82 | $285.88 | $281.81 | $281.90 | 115,831 |
| 1/6/2026 | $278.70 | $285.97 | $277.24 | $285.51 | 133,500 |
| 1/5/2026 | $275.87 | $284.10 | $275.82 | $281.93 | 146,900 |
| 1/2/2026 | $285.00 | $285.51 | $275.82 | $277.81 | 165,336 |
| 12/31/2025 | $286.07 | $288.94 | $286.07 | $286.65 | 134,708 |
| 12/30/2025 | $286.00 | $289.66 | $283.92 | $287.85 | 135,801 |
| 12/29/2025 | $284.01 | $288.10 | $282.92 | $287.43 | 115,900 |
| 12/26/2025 | $283.88 | $284.04 | $280.69 | $282.40 | 67,200 |
| 12/24/2025 | $284.83 | $284.97 | $282.44 | $284.00 | 78,514 |
| 12/23/2025 | $286.35 | $287.46 | $283.73 | $283.78 | 101,418 |
| 12/22/2025 | $280.67 | $287.18 | $278.97 | $286.15 | 156,704 |