Erie Indemnity Company - Class A Common Stock (ERIE)

249.51
+2.52 (1.02%)
NASDAQ · Last Trade: Apr 5th, 12:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2026247.68251.74245.50249.51128,856249.51
4/01/2026251.05251.05245.00246.99145,125246.99
3/31/2026249.45252.67245.24251.31263,709251.31
3/30/2026243.55250.33242.92247.99226,419247.99
3/27/2026244.43244.43240.53240.87134,095240.87
3/26/2026236.46244.78236.38243.26195,933243.26
3/25/2026241.63243.54233.82236.09162,964236.09
3/24/2026245.69247.43240.39240.53171,018240.53
3/23/2026242.63248.98239.47245.88316,899245.88
3/20/2026240.86243.30239.83240.371,472,660240.37
3/19/2026244.46245.40235.22240.93210,043240.93
3/18/2026245.40250.39243.79243.87196,637243.87
3/17/2026249.54253.33245.30247.08152,267247.08
3/16/2026247.09250.38245.76247.23166,291247.23
3/13/2026246.50247.30242.54246.91127,017246.91
3/12/2026240.65246.64240.65243.03238,877243.03
3/11/2026244.80247.50237.59242.70240,446242.70
3/10/2026253.42257.48242.37243.99208,897243.99
3/09/2026259.00259.50247.00255.66328,898255.66
3/06/2026268.03270.94259.80259.85282,326259.85
3/05/2026272.00278.17269.56269.70172,642269.70
3/04/2026269.41275.16262.34272.19186,421272.19
3/03/2026265.58273.25260.83272.16178,891272.16
3/02/2026269.50271.17263.33266.75188,388266.75
2/27/2026268.87269.66263.64269.44241,649269.44
2/26/2026272.36276.63268.66268.70241,762268.70
2/25/2026258.82271.06256.64269.82290,504269.82
2/24/2026258.49262.81247.01257.01441,185257.01
2/23/2026273.42273.95263.38263.77254,282263.77
2/20/2026277.14279.47270.74273.04198,635273.04
2/19/2026277.99277.99271.98274.63183,437274.63
2/18/2026283.65285.18277.15277.40158,227277.40
2/17/2026282.90287.91282.44283.85323,063283.85
2/13/2026282.78284.36276.46279.11163,657279.11
2/12/2026279.86286.29278.10282.94161,228282.94
2/11/2026276.69281.41271.11280.49231,560280.49
2/10/2026270.79280.10267.39278.64286,025278.64
2/09/2026286.32288.98269.30269.57246,360269.57
2/06/2026287.37292.69284.86287.71192,799287.71
2/05/2026285.55291.27284.78285.62124,769285.62
2/04/2026282.00292.18280.90286.38259,401286.38
2/03/2026279.93286.83278.77280.75165,376280.75
2/02/2026284.65285.21279.98281.93165,461281.93
1/30/2026282.61284.12277.62283.01616,377283.01
1/29/2026275.34284.66275.34282.10214,280282.10
1/28/2026272.50274.72270.07273.53175,066273.53
1/27/2026280.36281.55272.35272.50176,492272.50
1/26/2026277.96280.67275.79280.55158,995280.55
1/23/2026283.65285.47275.14275.85143,556275.85
1/22/2026280.00286.37278.96285.35121,832285.35
1/21/2026286.45289.87275.00279.90181,466279.90
1/20/2026283.24290.08280.51286.88192,193286.88
1/16/2026281.96283.24279.24283.21176,348283.21
1/15/2026284.56288.22282.97283.0792,823283.07
1/14/2026282.21286.47282.21283.85148,561283.85
1/13/2026283.15290.16280.33281.41276,570281.41
1/12/2026282.25287.02280.60282.30171,477282.30
1/09/2026285.17287.38280.24280.5287,009280.52
1/08/2026280.18288.37280.18285.36100,414285.36
1/07/2026285.82285.88281.81281.90115,830281.90
1/06/2026278.70285.97277.24285.51133,497285.51
1/05/2026275.87284.10275.81281.93146,884281.93