ERIE
Erie Indemnity Company NMS · ERIE
$227.31
+1.37
(+0.61%)
Pullback · -0.77σ
Price alert —
Loading…
Sign in to get a one-time email the moment ERIE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $227.77 | $235.00 | $225.80 | $227.31 | 0.4M |
| 2026-07-16 | $214.38 | $232.00 | $214.00 | $225.94 | 0.6M |
| 2026-07-15 | $236.27 | $236.27 | $205.64 | $210.19 | 0.6M |
| 2026-07-14 | $243.61 | $243.61 | $236.60 | $238.47 | 0.2M |
| 2026-07-13 | $253.54 | $258.05 | $245.81 | $247.17 | 0.2M |
| 2026-07-10 | $250.01 | $254.02 | $249.62 | $251.81 | 0.2M |
| 2026-07-09 | $251.40 | $251.40 | $245.09 | $247.81 | 0.2M |
| 2026-07-08 | $256.48 | $256.48 | $249.70 | $251.36 | 0.2M |
| 2026-07-07 | $258.79 | $262.70 | $254.31 | $256.37 | 0.4M |
| 2026-07-06 | $259.80 | $259.80 | $254.08 | $257.13 | 0.2M |
| 2026-07-02 | $249.65 | $259.80 | $249.33 | $259.25 | 0.2M |
| 2026-07-01 | $241.44 | $251.72 | $238.42 | $249.27 | 0.4M |
| 2026-06-30 | $236.04 | $240.42 | $235.01 | $239.75 | 0.2M |
| 2026-06-29 | $237.45 | $241.32 | $235.15 | $237.51 | 0.2M |
| 2026-06-26 | $230.59 | $240.38 | $230.59 | $238.71 | 0.3M |
| 2026-06-25 | $228.71 | $233.95 | $227.79 | $229.96 | 0.2M |
| 2026-06-24 | $223.49 | $229.80 | $220.43 | $229.53 | 0.2M |
| 2026-06-23 | $215.97 | $222.30 | $215.30 | $221.12 | 0.2M |
| 2026-06-22 | $220.97 | $224.25 | $210.78 | $211.65 | 0.3M |
| 2026-06-18 | $222.13 | $223.73 | $219.05 | $221.14 | 0.6M |
| 2026-06-17 | $223.06 | $228.29 | $219.64 | $221.64 | 0.3M |
| 2026-06-16 | $225.00 | $227.88 | $223.88 | $225.64 | 0.2M |
| 2026-06-15 | $226.99 | $228.60 | $222.92 | $224.04 | 0.1M |
| 2026-06-12 | $226.86 | $230.00 | $222.56 | $226.67 | 0.1M |
| 2026-06-11 | $232.02 | $234.39 | $225.91 | $226.01 | 0.2M |
| 2026-06-10 | $230.00 | $234.18 | $230.00 | $231.98 | 0.2M |
| 2026-06-09 | $223.74 | $231.97 | $223.74 | $228.62 | 0.2M |
| 2026-06-08 | $224.13 | $229.48 | $221.21 | $223.74 | 0.2M |
| 2026-06-05 | $222.48 | $227.68 | $220.00 | $227.22 | 0.2M |
| 2026-06-04 | $212.13 | $220.07 | $211.43 | $219.51 | 0.2M |
| 2026-06-03 | $207.49 | $207.90 | $204.63 | $207.24 | 0.1M |
| 2026-06-02 | $211.50 | $211.50 | $206.18 | $207.54 | 0.2M |
| 2026-06-01 | $210.67 | $218.74 | $210.67 | $211.61 | 0.1M |
| 2026-05-29 | $217.48 | $217.93 | $212.36 | $213.07 | 0.2M |
| 2026-05-28 | $218.96 | $221.59 | $217.78 | $218.19 | 0.1M |
| 2026-05-27 | $222.88 | $226.31 | $220.43 | $220.71 | 0.1M |
| 2026-05-26 | $224.90 | $227.11 | $222.67 | $223.07 | 0.2M |
| 2026-05-22 | $222.88 | $226.73 | $221.70 | $224.23 | 0.2M |
| 2026-05-21 | $221.73 | $225.76 | $216.06 | $224.73 | 0.2M |
| 2026-05-20 | $222.81 | $223.48 | $220.06 | $222.07 | 0.1M |
| 2026-05-19 | $222.16 | $229.13 | $219.61 | $223.15 | 0.2M |
| 2026-05-18 | $212.67 | $221.64 | $212.65 | $221.51 | 0.2M |
| 2026-05-15 | $215.45 | $220.49 | $212.01 | $213.05 | 0.2M |
| 2026-05-14 | $214.59 | $216.40 | $211.38 | $213.31 | 0.2M |
| 2026-05-13 | $216.39 | $219.92 | $211.48 | $212.66 | 0.2M |
| 2026-05-12 | $217.28 | $221.41 | $215.00 | $218.50 | 0.2M |
| 2026-05-11 | $217.00 | $218.60 | $212.55 | $217.09 | 0.2M |
| 2026-05-08 | $216.42 | $218.22 | $211.01 | $215.90 | 0.1M |
| 2026-05-07 | $213.30 | $219.19 | $213.30 | $216.75 | 0.2M |
| 2026-05-06 | $221.25 | $223.71 | $213.55 | $213.56 | 0.2M |
| 2026-05-05 | $210.90 | $223.46 | $210.90 | $221.24 | 0.4M |
| 2026-05-04 | $214.85 | $217.75 | $210.07 | $210.65 | 0.2M |
| 2026-05-01 | $220.91 | $224.82 | $214.21 | $214.96 | 0.3M |
| 2026-04-30 | $217.34 | $219.71 | $215.44 | $218.93 | 0.3M |
| 2026-04-29 | $227.74 | $227.93 | $217.95 | $219.73 | 0.2M |
| 2026-04-28 | $235.20 | $236.14 | $228.76 | $229.94 | 0.2M |
| 2026-04-27 | $236.75 | $236.75 | $225.50 | $231.22 | 0.2M |
| 2026-04-24 | $248.73 | $256.77 | $231.00 | $233.62 | 0.4M |
| 2026-04-23 | $251.56 | $251.56 | $246.34 | $248.90 | 0.3M |
| 2026-04-22 | $252.06 | $254.17 | $248.00 | $250.00 | 0.2M |
| 2026-04-21 | $253.47 | $257.54 | $251.77 | $253.85 | 0.2M |
| 2026-04-20 | $244.77 | $254.52 | $243.30 | $253.63 | 0.2M |
| 2026-04-17 | $241.95 | $246.65 | $241.43 | $244.81 | 0.3M |
| 2026-04-16 | $245.17 | $246.96 | $240.05 | $241.27 | 0.3M |
| 2026-04-15 | $250.32 | $250.85 | $242.25 | $244.53 | 0.3M |
| 2026-04-14 | $261.29 | $261.71 | $249.43 | $249.43 | 0.2M |
| 2026-04-13 | $252.22 | $262.25 | $251.42 | $261.29 | 0.2M |
| 2026-04-10 | $257.79 | $260.59 | $251.80 | $253.76 | 0.2M |
| 2026-04-09 | $250.40 | $259.55 | $250.40 | $257.25 | 0.2M |
| 2026-04-08 | $249.03 | $254.57 | $248.35 | $253.38 | 0.2M |
| 2026-04-07 | $252.49 | $254.00 | $248.11 | $248.54 | 0.2M |
| 2026-04-06 | $249.03 | $254.76 | $248.15 | $254.33 | 0.1M |
| 2026-04-02 | $247.68 | $251.74 | $245.50 | $249.51 | 0.1M |
| 2026-04-01 | $251.05 | $251.05 | $245.00 | $246.99 | 0.1M |
| 2026-03-31 | $249.45 | $252.67 | $245.24 | $251.31 | 0.3M |
| 2026-03-30 | $243.55 | $250.33 | $242.92 | $247.99 | 0.2M |
| 2026-03-27 | $244.43 | $244.43 | $240.53 | $240.87 | 0.1M |
| 2026-03-26 | $236.46 | $244.78 | $236.38 | $243.26 | 0.2M |
| 2026-03-25 | $241.63 | $243.55 | $233.82 | $236.09 | 0.2M |
| 2026-03-24 | $245.69 | $247.43 | $240.39 | $240.53 | 0.2M |
| 2026-03-23 | $242.63 | $248.98 | $239.47 | $245.88 | 0.3M |
| 2026-03-20 | $240.86 | $243.30 | $239.83 | $240.37 | 1.5M |
| 2026-03-19 | $244.46 | $245.40 | $235.22 | $240.93 | 0.2M |
| 2026-03-18 | $245.40 | $250.39 | $243.79 | $243.87 | 0.2M |
| 2026-03-17 | $249.54 | $253.33 | $245.30 | $247.08 | 0.2M |
| 2026-03-16 | $247.09 | $250.38 | $245.76 | $247.23 | 0.2M |
| 2026-03-13 | $246.50 | $247.30 | $242.55 | $246.91 | 0.1M |
| 2026-03-12 | $240.65 | $246.64 | $240.65 | $243.03 | 0.2M |
| 2026-03-11 | $244.80 | $247.50 | $237.59 | $242.70 | 0.2M |
| 2026-03-10 | $253.42 | $257.48 | $242.37 | $243.99 | 0.2M |
| 2026-03-09 | $259.00 | $259.50 | $247.00 | $255.66 | 0.3M |
| 2026-03-06 | $268.03 | $270.94 | $259.80 | $259.85 | 0.3M |
| 2026-03-05 | $272.00 | $278.17 | $269.56 | $269.70 | 0.2M |
| 2026-03-04 | $269.41 | $275.16 | $262.34 | $272.19 | 0.2M |
| 2026-03-03 | $265.58 | $273.25 | $260.83 | $272.16 | 0.2M |
| 2026-03-02 | $269.50 | $271.17 | $263.33 | $266.75 | 0.2M |
| 2026-02-27 | $268.87 | $269.66 | $263.64 | $269.44 | 0.2M |
| 2026-02-26 | $272.36 | $276.63 | $268.66 | $268.70 | 0.2M |
| 2026-02-25 | $258.82 | $271.06 | $256.64 | $269.82 | 0.3M |
| 2026-02-24 | $258.49 | $262.81 | $247.01 | $257.01 | 0.4M |
| 2026-02-23 | $273.42 | $273.95 | $263.38 | $263.77 | 0.3M |
| 2026-02-20 | $277.14 | $279.47 | $270.74 | $273.04 | 0.2M |
| 2026-02-19 | $277.99 | $277.99 | $271.98 | $274.63 | 0.2M |
| 2026-02-18 | $283.65 | $285.18 | $277.15 | $277.40 | 0.2M |
| 2026-02-17 | $282.90 | $287.91 | $282.44 | $283.85 | 0.3M |
| 2026-02-13 | $282.78 | $284.36 | $276.46 | $279.11 | 0.2M |
| 2026-02-12 | $279.86 | $286.29 | $278.10 | $282.94 | 0.2M |
| 2026-02-11 | $276.69 | $281.41 | $271.11 | $280.49 | 0.2M |
| 2026-02-10 | $270.79 | $280.10 | $267.40 | $278.64 | 0.3M |
| 2026-02-09 | $286.32 | $288.98 | $269.30 | $269.57 | 0.2M |
| 2026-02-06 | $287.37 | $292.69 | $284.86 | $287.71 | 0.2M |
| 2026-02-05 | $285.55 | $291.27 | $284.78 | $285.62 | 0.1M |
| 2026-02-04 | $282.00 | $292.18 | $280.90 | $286.38 | 0.3M |
| 2026-02-03 | $279.93 | $286.83 | $278.77 | $280.75 | 0.2M |
| 2026-02-02 | $284.65 | $285.21 | $279.98 | $281.93 | 0.2M |
| 2026-01-30 | $282.61 | $284.12 | $277.62 | $283.01 | 0.6M |
| 2026-01-29 | $275.34 | $284.66 | $275.34 | $282.10 | 0.2M |
| 2026-01-28 | $272.50 | $274.72 | $270.07 | $273.53 | 0.2M |
| 2026-01-27 | $280.36 | $281.55 | $272.35 | $272.50 | 0.2M |
| 2026-01-26 | $277.96 | $280.67 | $275.79 | $280.55 | 0.2M |
| 2026-01-23 | $283.65 | $285.47 | $275.14 | $275.85 | 0.1M |
| 2026-01-22 | $280.00 | $286.37 | $278.96 | $285.35 | 0.1M |
| 2026-01-21 | $286.45 | $289.87 | $275.00 | $279.90 | 0.2M |
| 2026-01-20 | $283.24 | $290.08 | $280.51 | $286.88 | 0.2M |