Erie Indemnity CompanyERIENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $284.65 | $285.21 | $279.98 | $281.93 | 158,840 |
| 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 |
| 12/19/2025 | $289.05 | $289.17 | $281.73 | $283.82 | 685,634 |
| 12/18/2025 | $287.61 | $292.69 | $286.98 | $289.05 | 128,900 |
| 12/17/2025 | $287.15 | $292.17 | $287.15 | $288.81 | 198,217 |
| 12/16/2025 | $287.36 | $288.52 | $282.96 | $287.51 | 169,100 |
| 12/15/2025 | $287.76 | $290.51 | $284.60 | $287.04 | 190,000 |
| 12/12/2025 | $284.17 | $292.99 | $283.86 | $287.33 | 243,246 |
| 12/11/2025 | $275.32 | $282.92 | $274.47 | $278.96 | 244,400 |
| 12/10/2025 | $277.51 | $280.45 | $273.59 | $275.00 | 230,000 |
| 12/9/2025 | $281.54 | $285.00 | $276.00 | $277.40 | 147,300 |
| 12/8/2025 | $295.26 | $295.44 | $279.70 | $280.81 | 172,300 |
| 12/5/2025 | $298.59 | $300.22 | $295.62 | $296.46 | 95,518 |
| 12/4/2025 | $297.51 | $301.14 | $296.21 | $299.78 | 101,010 |
| 12/3/2025 | $295.88 | $299.33 | $294.10 | $296.21 | 86,448 |
| 12/2/2025 | $293.90 | $297.28 | $292.75 | $295.95 | 134,608 |
| 12/1/2025 | $294.84 | $297.12 | $292.47 | $293.76 | 144,000 |
| 11/28/2025 | $295.61 | $297.03 | $293.96 | $295.49 | 56,138 |
| 11/26/2025 | $294.68 | $298.02 | $294.24 | $294.24 | 88,146 |
| 11/25/2025 | $294.73 | $298.79 | $294.68 | $295.63 | 100,022 |
| 11/24/2025 | $295.17 | $297.44 | $291.59 | $291.92 | 220,500 |
| 11/21/2025 | $293.17 | $301.61 | $293.17 | $296.36 | 170,629 |
| 11/20/2025 | $285.77 | $294.38 | $285.68 | $293.06 | 167,200 |
| 11/19/2025 | $289.18 | $292.04 | $282.91 | $285.06 | 159,617 |
| 11/18/2025 | $287.47 | $293.20 | $287.10 | $290.17 | 124,809 |
| 11/17/2025 | $288.44 | $290.24 | $285.15 | $287.28 | 134,800 |
| 11/14/2025 | $288.67 | $293.69 | $284.70 | $286.58 | 136,402 |
| 11/13/2025 | $284.10 | $290.12 | $282.77 | $287.18 | 117,400 |
| 11/12/2025 | $284.85 | $285.49 | $279.53 | $282.84 | 129,538 |
| 11/11/2025 | $278.25 | $282.69 | $277.00 | $282.66 | 187,100 |
| 11/10/2025 | $283.77 | $283.99 | $276.91 | $277.63 | 136,551 |
| 11/7/2025 | $282.40 | $285.71 | $282.40 | $284.84 | 152,776 |
| 11/6/2025 | $288.00 | $289.15 | $281.36 | $281.58 | 128,803 |
| 11/5/2025 | $289.60 | $290.88 | $286.23 | $288.16 | 122,049 |