ERIE(ERIE)
ERIE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $223.23 | $228.51 | $222.98 | $225.06 | 234,172 |
| 10/9/2026 | $225.22 | $226.63 | $221.56 | $222.04 | 151,400 |
| 10/8/2026 | $219.11 | $228.51 | $218.00 | $226.54 | 319,344 |
| 10/7/2026 | $221.19 | $229.00 | $217.67 | $217.77 | 222,900 |
| 10/6/2026 | $220.79 | $223.41 | $218.57 | $223.22 | 117,200 |
| 10/5/2026 | $219.63 | $221.90 | $217.20 | $221.46 | 133,243 |
| 10/2/2026 | $224.08 | $225.00 | $218.59 | $221.09 | 143,750 |
| 10/1/2026 | $221.20 | $223.99 | $221.10 | $222.11 | 134,800 |
| 9/30/2026 | $222.24 | $222.83 | $218.78 | $219.15 | 136,400 |
| 9/29/2026 | $219.32 | $223.09 | $219.32 | $222.43 | 115,425 |
| 9/28/2026 | $222.30 | $223.41 | $219.27 | $221.92 | 111,400 |
| 9/25/2026 | $218.96 | $226.30 | $216.75 | $222.86 | 137,029 |
| 9/24/2026 | $226.00 | $226.99 | $218.53 | $218.96 | 196,700 |
| 9/23/2026 | $234.11 | $234.50 | $224.78 | $225.77 | 202,861 |
| 9/22/2026 | $237.46 | $237.46 | $225.49 | $234.38 | 290,545 |
| 9/21/2026 | $238.49 | $239.89 | $234.23 | $235.95 | 280,400 |
| 9/18/2026 | $243.78 | $244.29 | $238.81 | $239.05 | 549,100 |
| 9/17/2026 | $246.45 | $247.60 | $242.26 | $244.39 | 143,801 |
| 9/16/2026 | $249.06 | $250.79 | $243.55 | $245.58 | 159,600 |
| 9/15/2026 | $252.77 | $252.77 | $247.57 | $250.61 | 155,200 |
| 9/14/2026 | $251.12 | $254.58 | $249.19 | $253.88 | 154,735 |
| 9/11/2026 | $240.52 | $245.42 | $239.45 | $245.03 | 157,000 |
| 9/10/2026 | $243.99 | $246.58 | $240.00 | $240.40 | 164,861 |
| 9/9/2026 | $241.91 | $244.37 | $235.95 | $243.83 | 201,161 |
| 9/8/2026 | $249.67 | $253.34 | $243.00 | $243.35 | 227,301 |
| 9/4/2026 | $254.55 | $258.19 | $252.17 | $252.80 | 171,000 |
| 9/3/2026 | $261.36 | $262.83 | $256.58 | $258.37 | 199,786 |
| 9/2/2026 | $257.11 | $263.25 | $253.96 | $258.41 | 218,225 |
| 9/1/2026 | $258.53 | $261.46 | $254.24 | $256.09 | 233,300 |
| 8/31/2026 | $257.80 | $259.26 | $253.84 | $255.56 | 1.99M |
| 8/28/2026 | $259.44 | $261.63 | $257.92 | $260.40 | 224,300 |
| 8/27/2026 | $254.40 | $261.93 | $250.68 | $259.44 | 230,734 |
| 8/26/2026 | $257.84 | $263.36 | $251.92 | $257.27 | 216,000 |
| 8/25/2026 | $266.53 | $268.89 | $257.39 | $257.98 | 217,800 |
| 8/24/2026 | $265.36 | $271.47 | $265.35 | $268.64 | 242,900 |
| 8/21/2026 | $262.33 | $266.94 | $260.17 | $264.85 | 341,500 |
| 8/20/2026 | $267.23 | $268.68 | $261.67 | $262.29 | 195,736 |
| 8/19/2026 | $257.04 | $270.47 | $257.04 | $267.38 | 187,622 |
| 8/18/2026 | $251.59 | $260.40 | $250.65 | $256.95 | 167,120 |
| 8/17/2026 | $253.49 | $256.68 | $246.99 | $247.75 | 232,228 |
| 8/14/2026 | $255.78 | $257.78 | $253.39 | $255.99 | 148,800 |
| 8/13/2026 | $259.50 | $261.36 | $250.77 | $255.83 | 355,140 |
| 8/12/2026 | $253.71 | $259.39 | $250.90 | $258.17 | 228,000 |
| 8/11/2026 | $250.47 | $258.35 | $250.47 | $256.64 | 305,037 |
| 8/10/2026 | $249.31 | $252.89 | $247.45 | $252.35 | 194,849 |
| 8/7/2026 | $251.66 | $258.42 | $250.55 | $252.58 | 239,700 |
| 8/6/2026 | $253.37 | $255.14 | $248.44 | $254.06 | 169,418 |
| 8/5/2026 | $246.67 | $250.93 | $240.21 | $250.79 | 299,119 |
| 8/4/2026 | $232.93 | $244.70 | $230.25 | $244.53 | 259,300 |
| 8/3/2026 | $246.26 | $254.58 | $236.55 | $236.86 | 331,815 |
| 7/31/2026 | $240.54 | $247.12 | $232.36 | $242.04 | 635,081 |
| 7/30/2026 | $240.46 | $243.10 | $230.00 | $233.67 | 334,900 |
| 7/29/2026 | $240.35 | $248.55 | $235.65 | $248.55 | 311,347 |
| 7/28/2026 | $233.82 | $245.68 | $233.82 | $242.43 | 338,053 |
| 7/27/2026 | $224.13 | $231.56 | $224.06 | $228.26 | 195,800 |
| 7/24/2026 | $217.03 | $223.55 | $216.53 | $223.55 | 198,200 |
| 7/23/2026 | $210.68 | $214.85 | $209.38 | $214.52 | 213,619 |
| 7/22/2026 | $216.13 | $216.13 | $209.68 | $210.86 | 248,200 |
| 7/21/2026 | $220.72 | $224.45 | $215.21 | $215.82 | 253,800 |
| 7/20/2026 | $226.46 | $228.35 | $221.39 | $225.01 | 216,914 |
| 7/17/2026 | $227.77 | $235.00 | $225.80 | $227.31 | 386,935 |
| 7/16/2026 | $214.38 | $232.00 | $214.00 | $225.94 | 551,449 |
| 7/15/2026 | $236.27 | $236.27 | $205.64 | $210.19 | 641,435 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
