ERIE
NASDAQAfter HoursErie Indemnity Company
$287.51
+$0.47 (+0.16%)
As of 10:31 AM
Open
$287.36
High
$288.39
Low
$282.96
Prev Close
$287.04
52W High
$456.93
52W Low
$273.59
Volume
158.91K
Mkt Cap
$13.28B
Erie Indemnity Company
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $287.36 | $288.45 | $282.96 | $287.51 | 159,062 |
| 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 |
| 11/4/2025 | $286.70 | $290.58 | $279.78 | $289.42 | 178,520 |
| 11/3/2025 | $292.64 | $292.64 | $284.42 | $285.35 | 195,950 |
| 10/31/2025 | $315.64 | $320.50 | $282.01 | $292.64 | 368,420 |
| 10/30/2025 | $303.64 | $314.51 | $303.64 | $309.64 | 183,066 |
| 10/29/2025 | $318.64 | $318.64 | $301.68 | $301.87 | 212,515 |
| 10/28/2025 | $329.97 | $330.33 | $320.34 | $320.34 | 220,238 |
| 10/27/2025 | $324.99 | $330.54 | $324.82 | $329.97 | 194,225 |
| 10/24/2025 | $325.69 | $326.44 | $323.34 | $324.67 | 103,100 |
| 10/23/2025 | $325.47 | $326.66 | $321.20 | $325.69 | 122,200 |
| 10/22/2025 | $327.49 | $328.15 | $320.19 | $322.74 | 120,800 |
| 10/21/2025 | $317.02 | $327.63 | $316.19 | $325.89 | 126,800 |
| 10/20/2025 | $317.48 | $317.87 | $313.49 | $316.42 | 106,325 |
| 10/17/2025 | $313.55 | $316.77 | $312.61 | $316.66 | 123,824 |
| 10/16/2025 | $316.84 | $316.84 | $306.84 | $311.93 | 160,900 |
| 10/15/2025 | $319.35 | $320.00 | $314.90 | $318.40 | 107,400 |
| 10/14/2025 | $319.23 | $322.72 | $314.99 | $321.14 | 95,436 |
| 10/13/2025 | $324.58 | $325.02 | $314.25 | $319.47 | 102,000 |
| 10/10/2025 | $323.09 | $329.75 | $322.64 | $324.31 | 117,113 |
| 10/9/2025 | $328.83 | $329.01 | $319.06 | $320.45 | 127,300 |
| 10/8/2025 | $320.90 | $328.64 | $318.00 | $327.70 | 98,900 |
| 10/7/2025 | $318.07 | $321.32 | $318.07 | $319.41 | 86,800 |
| 10/6/2025 | $317.45 | $317.77 | $313.73 | $316.19 | 99,200 |
| 10/3/2025 | $314.61 | $322.54 | $314.61 | $319.16 | 102,648 |
| 10/2/2025 | $310.89 | $315.80 | $306.80 | $314.61 | 109,035 |
| 10/1/2025 | $318.32 | $324.56 | $311.54 | $312.05 | 152,524 |
| 9/30/2025 | $313.44 | $318.35 | $313.44 | $318.16 | 111,359 |
| 9/29/2025 | $315.99 | $315.99 | $312.52 | $313.25 | 108,100 |
| 9/26/2025 | $315.49 | $317.49 | $315.00 | $315.99 | 81,937 |
| 9/25/2025 | $315.26 | $317.28 | $310.49 | $312.95 | 119,900 |
| 9/24/2025 | $316.62 | $317.28 | $310.19 | $314.27 | 221,427 |
| 9/23/2025 | $323.65 | $324.35 | $316.76 | $317.30 | 150,800 |
| 9/22/2025 | $317.64 | $321.50 | $316.10 | $321.03 | 109,300 |
| 9/19/2025 | $319.62 | $321.24 | $317.74 | $317.99 | 292,510 |
| 9/18/2025 | $318.88 | $323.29 | $318.00 | $319.62 | 100,100 |