Erie Indemnity Company - Class A Common Stock (ERIE)

214.93
-4.00 (-1.83%)
NASDAQ · Last Trade: May 1st, 2:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Erie Indemnity Company - Class A Common Stock (ERIE)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026217.34219.71215.44218.93323,859218.93
4/29/2026227.74227.93217.94219.73197,993219.73
4/28/2026235.20236.13228.75229.94232,152229.94
4/27/2026236.75236.75225.50231.22248,419231.22
4/24/2026248.73256.77231.00233.62392,929233.62
4/23/2026251.56251.56246.34248.90253,899248.90
4/22/2026252.06254.16248.00250.00169,079250.00
4/21/2026253.47257.54251.77253.85215,499253.85
4/20/2026244.77254.52243.30253.63224,882253.63
4/17/2026241.95246.65241.43244.81255,016244.81
4/16/2026245.17246.96240.05241.27278,090241.27
4/15/2026250.32250.84242.25244.53275,646244.53
4/14/2026261.29261.71249.43249.43214,084249.43
4/13/2026252.22262.25251.42261.29159,368261.29
4/10/2026257.79260.58251.80253.76248,790253.76
4/09/2026250.40259.55250.40257.25156,895257.25
4/08/2026249.03254.57248.34253.38216,613253.38
4/07/2026252.49254.00248.11248.54164,496248.54
4/06/2026249.03254.76248.15254.33119,030252.87
4/02/2026247.68251.74245.50249.51128,856248.07
4/01/2026251.05251.05245.00246.99145,125245.57
3/31/2026249.45252.67245.24251.31263,709249.86
3/30/2026243.55250.33242.92247.99226,419246.56
3/27/2026244.43244.43240.53240.87134,095239.48
3/26/2026236.46244.78236.38243.26195,933241.86
3/25/2026241.63243.54233.82236.09162,964234.73
3/24/2026245.69247.43240.39240.53171,018239.15
3/23/2026242.63248.98239.47245.88316,899244.47
3/20/2026240.86243.30239.83240.371,472,660238.99
3/19/2026244.46245.40235.22240.93210,043239.54
3/18/2026245.40250.39243.79243.87196,637242.47
3/17/2026249.54253.33245.30247.08152,267245.66
3/16/2026247.09250.38245.76247.23166,291245.81
3/13/2026246.50247.30242.54246.91127,017245.49
3/12/2026240.65246.64240.65243.03238,877241.63
3/11/2026244.80247.50237.59242.70240,446241.30
3/10/2026253.42257.48242.37243.99208,881242.59
3/09/2026259.00259.50247.00255.66328,898254.19
3/06/2026268.03270.94259.80259.85282,326258.36
3/05/2026272.00278.17269.56269.70172,642268.15
3/04/2026269.41275.16262.34272.19186,421270.62
3/03/2026265.58273.25260.83272.16178,891270.59
3/02/2026269.50271.17263.33266.75188,388265.22
2/27/2026268.87269.66263.64269.44241,649267.89
2/26/2026272.36276.63268.66268.70241,762267.15
2/25/2026258.82271.06256.64269.82290,504268.27
2/24/2026258.49262.81247.01257.01441,185255.53
2/23/2026273.42273.95263.38263.77254,282262.25
2/20/2026277.14279.47270.74273.04198,635271.47
2/19/2026277.99277.99271.98274.63183,437273.05
2/18/2026283.65285.18277.15277.40158,227275.80
2/17/2026282.90287.91282.44283.85323,063282.22
2/13/2026282.78284.36276.46279.11163,657277.50
2/12/2026279.86286.29278.10282.94161,228281.31
2/11/2026276.69281.41271.11280.49231,560278.88
2/10/2026270.79280.10267.39278.64286,025277.04
2/09/2026286.32288.98269.30269.57246,360268.02
2/06/2026287.37292.69284.86287.71192,799286.06
2/05/2026285.55291.27284.78285.62124,769283.98
2/04/2026282.00292.18280.90286.38259,401284.73
2/03/2026279.93286.83278.77280.75165,376279.13
2/02/2026284.65285.21279.98281.93165,461280.31