Dark

ERIE
Erie Indemnity Co
stock NASDAQ

At Close

Sep 21, 2026 3:59:59 PM EDT

235.98USD-1.284%(-3.07)280,384

205.20Bid 293.75Ask 88.55Spread

Pre-market

Sep 21, 2026 9:23:30 AM EDT

239.35USD+0.125%(+0.30)1,990

After-hours

Sep 18, 2026 4:58:30 PM EDT

240.80USD+0.778%(+1.86)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	240.7300	240.7300	234.5300	235.9800	-1.284%	280,384	0.000%
2026-09-18	243.7800	244.2900	238.8100	239.0500	-2.185%	549,097	-1.284%
2026-09-17	246.4500	247.5995	242.2550	244.3900	-0.485%	143,801	-3.441%
2026-09-16	249.0600	250.7900	243.5500	245.5800	-2.007%	159,597	-3.909%
2026-09-15	252.7700	252.7700	247.5700	250.6100	-1.288%	155,172	-5.838%
2026-09-14	251.1200	254.5800	249.1900	253.8800	+3.612%	154,736	-7.051%
2026-09-11	240.5200	245.4200	239.4450	245.0300	+1.926%	156,996	-3.693%
2026-09-10	243.9900	246.5800	239.9950	240.4000	-1.407%	164,861	-1.839%
2026-09-09	241.9100	244.3700	235.9500	243.8300	+0.197%	201,162	-3.219%
2026-09-08	249.6700	253.3400	243.0000	243.3500	-3.738%	227,301	-3.029%
2026-09-04	254.5500	258.1900	252.1700	252.8000	-2.156%	170,958	-6.653%
2026-09-03	261.3600	262.8300	256.5800	258.3700	-0.015%	199,787	-8.666%
2026-09-02	257.1100	263.2490	253.9550	258.4100	+0.906%	218,225	-8.680%
2026-09-01	258.5300	261.4600	254.2400	256.0900	+0.207%	233,279	-7.853%
2026-08-31	257.8000	259.2600	253.8400	255.5600	-1.859%	1,993,369	-7.662%
2026-08-28	259.4400	261.6300	257.9200	260.4000	+0.370%	224,288	-9.378%
2026-08-27	254.4000	261.9300	250.6800	259.4400	+0.843%	230,734	-9.043%
2026-08-26	257.8400	263.3600	251.9200	257.2700	-0.275%	215,964	-8.275%
2026-08-25	266.5300	268.8900	257.3900	257.9800	-3.968%	217,793	-8.528%
2026-08-24	265.3600	271.4700	265.3450	268.6400	+1.431%	242,893	-12.158%
2026-08-21	262.3300	266.9400	260.1700	264.8500	+0.976%	341,487	-10.901%
2026-08-20	267.2300	268.6800	261.6700	262.2900	-1.904%	195,737	-10.031%
2026-08-19	257.0400	270.4700	257.0400	267.3800	+4.059%	187,623	-11.744%
2026-08-18	251.5900	260.4000	250.6500	256.9500	+3.713%	167,120	-8.161%
2026-08-17	253.4900	256.6800	246.9900	247.7500	-3.219%	232,228	-4.751%
2026-08-14	255.7800	257.7800	253.3901	255.9900	+0.063%	148,764	-7.817%
2026-08-13	259.5000	261.3600	250.7700	255.8300	-0.906%	355,140	-7.759%
2026-08-12	253.7100	259.3900	250.9000	258.1700	+0.596%	227,997	-8.595%
2026-08-11	250.4700	258.3450	250.4700	256.6400	+1.700%	305,037	-8.050%
2026-08-10	249.3100	252.8900	247.4500	252.3500	-0.091%	194,849	-6.487%
2026-08-07	251.6600	258.4200	250.5500	252.5800	-0.583%	239,683	-6.572%
2026-08-06	253.3700	255.1445	248.4405	254.0600	+1.304%	169,418	-7.116%
2026-08-05	246.6700	250.9300	240.2050	250.7900	+2.560%	299,119	-5.905%
2026-08-04	232.9300	244.7000	230.2500	244.5300	+3.238%	259,276	-3.497%
2026-08-03	246.2600	254.5800	236.5500	236.8600	-2.140%	331,619	-0.372%
2026-07-31	240.5400	247.1200	232.3575	242.0400	+3.582%	635,082	-2.504%
2026-07-30	240.4600	243.0950	230.0000	233.6700	-5.987%	334,877	+0.989%
2026-07-29	240.3500	248.5500	235.6450	248.5500	+2.524%	311,347	-5.057%
2026-07-28	233.8200	245.6750	233.8200	242.4300	+6.208%	338,054	-2.661%
2026-07-27	224.1300	231.5600	224.0600	228.2600	+2.107%	195,785	+3.382%
2026-07-24	217.0300	223.5500	216.5250	223.5500	+4.209%	198,165	+5.560%
2026-07-23	210.6800	214.8450	209.3750	214.5200	+1.736%	213,620	+10.004%
2026-07-22	216.1300	216.1300	209.6800	210.8600	-2.298%	248,156	+11.913%
2026-07-21	220.7200	224.4500	215.2100	215.8200	-4.084%	253,787	+9.341%
2026-07-20	226.4600	228.3500	221.3900	225.0100	-1.012%	216,914	+4.875%
2026-07-17	227.7700	235.0000	225.8001	227.3100	+0.606%	386,936	+3.814%
2026-07-16	214.3800	232.0000	214.0000	225.9400	+7.493%	551,450	+4.444%
2026-07-15	236.2700	236.2700	205.6400	210.1900	-11.859%	641,436	+12.270%
2026-07-14	243.6100	243.6100	236.6000	238.4700	-3.520%	214,273	-1.044%
2026-07-13	253.5400	258.0500	245.8100	247.1700	-1.843%	212,672	-4.527%
2026-07-10	250.0100	254.0150	249.6200	251.8100	+1.614%	166,715	-6.286%
2026-07-09	251.4000	251.4000	245.0900	247.8100	-1.412%	206,122	-4.774%
2026-07-08	256.4800	256.4800	249.6950	251.3600	-1.954%	180,930	-6.119%
2026-07-07	258.7900	262.7000	254.3050	256.3700	-0.296%	428,652	-7.953%
2026-07-06	259.8000	259.8000	254.0800	257.1300	-0.818%	209,496	-8.225%
2026-07-02	249.6500	259.8000	249.3300	259.2500	+4.006%	180,460	-8.976%
2026-07-01	241.4400	251.7200	238.4200	249.2650	+3.969%	358,094	-5.330%
2026-06-30	236.0400	240.4175	235.0100	239.7500	+0.943%	184,274	-1.572%
2026-06-29	237.4500	241.3200	235.1500	237.5100	-0.503%	193,063	-0.644%
2026-06-26	230.5900	240.3750	230.5900	238.7100	+3.805%	310,835	-1.144%
2026-06-25	228.7100	233.9500	227.7900	229.9600	+0.187%	191,708	+2.618%
2026-06-24	223.4900	229.8000	220.4250	229.5300	+3.803%	231,697	+2.810%
2026-06-23	215.9700	222.2999	215.3000	221.1200	+4.474%	244,409	+6.720%
2026-06-22	220.9700	224.2450	210.7800	211.6500	-4.291%	302,920	+11.495%
2026-06-18	222.1300	223.7300	219.0500	221.1400	-0.226%	590,935	+6.711%
2026-06-17	223.0600	228.2900	219.6400	221.6400	-1.773%	347,159	+6.470%
2026-06-16	225.0000	227.8800	223.8800	225.6400	+0.714%	162,161	+4.583%
2026-06-15	226.9900	228.6000	222.9200	224.0400	-1.160%	141,288	+5.329%
2026-06-12	226.8600	230.0000	222.5600	226.6700	+0.292%	138,483	+4.107%
2026-06-11	232.0200	234.3900	225.9100	226.0100	-2.573%	192,771	+4.411%
2026-06-10	230.0000	234.1752	230.0000	231.9800	+1.470%	153,435	+1.724%
2026-06-09	223.7400	231.9699	223.7400	228.6200	+2.181%	218,169	+3.219%
2026-06-08	224.1300	229.4800	221.2087	223.7400	-1.532%	189,406	+5.471%
2026-06-05	222.4800	227.6800	220.0000	227.2200	+3.512%	165,778	+3.855%
2026-06-04	212.1300	220.0700	211.4300	219.5100	+5.921%	225,943	+7.503%
2026-06-03	207.4900	207.9000	204.6301	207.2400	-0.145%	134,114	+13.868%
2026-06-02	211.5000	211.5000	206.1750	207.5400	-1.923%	163,273	+13.703%
2026-06-01	210.6700	218.7400	210.6700	211.6100	-0.685%	141,504	+11.516%
2026-05-29	217.4800	217.9300	212.3600	213.0700	-2.347%	243,376	+10.752%
2026-05-28	218.9600	221.5850	217.7800	218.1900	-1.142%	124,037	+8.153%
2026-05-27	222.8800	226.3100	220.4300	220.7100	-1.058%	135,217	+6.919%
2026-05-26	224.9000	227.1100	222.6700	223.0700	-0.517%	200,924	+5.787%
2026-05-22	222.8800	226.7314	221.6950	224.2300	-0.222%	188,687	+5.240%
2026-05-21	221.7300	225.7600	216.0647	224.7300	+1.198%	220,627	+5.006%
2026-05-20	222.8100	223.4800	220.0550	222.0700	-0.484%	128,125	+6.264%
2026-05-19	222.1600	229.1300	219.6100	223.1500	+0.740%	189,194	+5.749%
2026-05-18	212.6700	221.6400	212.6487	221.5100	+3.971%	179,917	+6.532%
2026-05-15	215.4500	220.4900	212.0100	213.0500	-0.122%	150,607	+10.763%
2026-05-14	214.5900	216.4000	211.3800	213.3100	+0.306%	222,826	+10.628%
2026-05-13	216.3900	219.9200	211.4750	212.6600	-2.673%	168,343	+10.966%
2026-05-12	217.2800	221.4100	215.0000	218.5000	+0.650%	171,159	+8.000%
2026-05-11	217.0000	218.6000	212.5500	217.0900	+0.551%	195,651	+8.701%
2026-05-08	216.4200	218.2150	211.0100	215.9000	-0.392%	140,530	+9.301%
2026-05-07	213.3000	219.1900	213.3000	216.7500	+1.494%	224,940	+8.872%
2026-05-06	221.2500	223.7100	213.5500	213.5600	-3.471%	219,243	+10.498%
2026-05-05	210.9000	223.4600	210.9000	221.2400	+5.027%	432,972	+6.662%
2026-05-04	214.8500	217.7500	210.0650	210.6500	-2.005%	229,976	+12.025%
2026-05-01	220.9100	224.8200	214.2100	214.9600	-1.813%	254,593	+9.779%
2026-04-30	217.3400	219.7100	215.4400	218.9300	-0.364%	323,859	+7.788%
2026-04-29	227.7400	227.9300	217.9450	219.7300	-4.440%	198,001	+7.395%
2026-04-28	235.2000	236.1350	228.7550	229.9400	-0.554%	232,138	+2.627%
2026-04-27	236.7500	236.7500	225.4950	231.2200	-1.027%	248,419	+2.059%
2026-04-24	248.7300	256.7700	231.0000	233.6200	-6.139%	392,929	+1.010%
2026-04-23	251.5600	251.5600	246.3400	248.9000	-0.440%	253,900	-5.191%
2026-04-22	252.0600	254.1650	248.0000	250.0000	-1.517%	169,079	-5.608%
2026-04-21	253.4700	257.5400	251.7700	253.8500	+0.087%	215,499	-7.040%
2026-04-20	244.7700	254.5200	243.2955	253.6300	+3.603%	224,843	-6.959%
2026-04-17	241.9500	246.6500	241.4300	244.8100	+1.467%	255,016	-3.607%
2026-04-16	245.1700	246.9550	240.0500	241.2700	-1.333%	278,091	-2.193%
2026-04-15	250.3200	250.8450	242.2500	244.5300	-1.964%	275,646	-3.497%
2026-04-14	261.2900	261.7100	249.4300	249.4300	-4.539%	214,086	-5.392%
2026-04-13	252.2200	262.2450	251.4200	261.2900	+2.967%	159,368	-9.687%
2026-04-10	257.7900	260.5850	251.8000	253.7600	-1.357%	248,790	-7.007%
2026-04-09	250.4000	259.5500	250.4000	257.2500	+1.527%	156,890	-8.268%
2026-04-08	249.0300	254.5667	248.3450	253.3800	+1.947%	216,613	-6.867%
2026-04-07	252.4900	254.0000	248.1100	248.5400	-2.277%	164,504	-5.054%
2026-04-06	249.0300	254.7600	248.1450	254.3300	+1.932%	119,030	-7.215%
2026-04-02	247.6800	251.7400	245.5000	249.5100	+1.020%	128,856	-5.423%
2026-04-01	251.0500	251.0500	245.0000	246.9900	-1.719%	145,125	-4.458%
2026-03-31	249.4500	252.6700	245.2350	251.3100	+1.339%	263,709	-6.100%
2026-03-30	243.5500	250.3300	242.9200	247.9900	+2.956%	226,419	-4.843%
2026-03-27	244.4300	244.4300	240.5300	240.8700	-0.982%	134,095	-2.030%
2026-03-26	236.4600	244.7800	236.3750	243.2600	+3.037%	195,934	-2.993%
2026-03-25	241.6300	243.5450	233.8200	236.0900	-1.846%	162,964	-0.047%
2026-03-24	245.6900	247.4300	240.3900	240.5300	-2.176%	171,019	-1.892%
2026-03-23	242.6300	248.9800	239.4700	245.8800	+2.292%	316,899	-4.026%
2026-03-20	240.8600	243.3000	239.8300	240.3700	-0.232%	1,472,660	-1.826%
2026-03-19	244.4600	245.4000	235.2200	240.9300	-1.206%	210,043	-2.055%
2026-03-18	245.4000	250.3900	243.7900	243.8700	-1.299%	196,637	-3.235%
2026-03-17	249.5400	253.3300	245.3000	247.0800	-0.061%	152,267	-4.492%
2026-03-16	247.0900	250.3800	245.7600	247.2300	+0.130%	166,292	-4.550%
2026-03-13	246.5000	247.3000	242.5450	246.9100	+1.597%	127,017	-4.427%
2026-03-12	240.6500	246.6400	240.6500	243.0300	+0.136%	238,878	-2.901%
2026-03-11	244.8000	247.5000	237.5850	242.7000	-0.529%	240,446	-2.769%
2026-03-10	253.4200	257.4800	242.3650	243.9900	-4.565%	208,897	-3.283%
2026-03-09	259.0000	259.5000	247.0000	255.6600	-1.612%	328,898	-7.698%
2026-03-06	268.0300	270.9400	259.8000	259.8500	-3.652%	282,326	-9.186%
2026-03-05	272.0000	278.1650	269.5600	269.7000	-0.915%	172,642	-12.503%
2026-03-04	269.4100	275.1608	262.3400	272.1900	+0.011%	186,360	-13.303%
2026-03-03	265.5750	273.2500	260.8300	272.1600	+2.028%	178,891	-13.294%
2026-03-02	269.5000	271.1700	263.3300	266.7500	-0.998%	188,278	-11.535%
2026-02-27	268.8700	269.6600	263.6400	269.4400	+0.275%	241,640	-12.418%
2026-02-26	272.3600	276.6300	268.6600	268.7000	-0.415%	241,762	-12.177%
2026-02-25	258.8200	271.0600	256.6400	269.8200	+4.984%	290,504	-12.542%
2026-02-24	258.4900	262.8100	247.0100	257.0100	-2.563%	441,180	-8.183%
2026-02-23	273.4200	273.9500	263.3800	263.7700	-3.395%	254,366	-10.536%
2026-02-20	277.1400	279.4700	270.7400	273.0400	-0.579%	198,635	-13.573%
2026-02-19	277.9900	277.9900	271.9800	274.6300	-0.999%	183,432	-14.073%
2026-02-18	283.6500	285.1800	277.1500	277.4000	-2.272%	158,227	-14.932%
2026-02-17	282.9000	287.9100	282.4350	283.8500	+1.698%	323,064	-16.865%
2026-02-13	282.7800	284.3550	276.4600	279.1100	-1.354%	163,657	-15.453%
2026-02-12	279.8600	286.2900	278.0950	282.9400	+0.873%	161,233	-16.597%
2026-02-11	276.6900	281.4090	271.1050	280.4900	+0.664%	231,556	-15.869%
2026-02-10	270.7900	280.1000	267.3950	278.6400	+3.365%	285,998	-15.310%
2026-02-09	286.3200	288.9800	269.3000	269.5700	-6.305%	245,903	-12.461%
2026-02-06	287.3700	292.6900	284.8600	287.7100	+0.732%	192,791	-17.980%
2026-02-05	285.5500	291.2700	284.7800	285.6200	-0.265%	124,775	-17.380%
2026-02-04	282.0000	292.1800	280.9000	286.3800	+2.005%	259,350	-17.599%
2026-02-03	279.9300	286.8300	278.7700	280.7500	-0.419%	165,366	-15.947%
2026-02-02	284.6500	285.2100	279.9800	281.9300	-0.382%	165,461	-16.298%
2026-01-30	282.6100	284.1200	277.6200	283.0100	+0.323%	616,377	-16.618%
2026-01-29	275.3400	284.6600	275.3400	282.1000	+3.133%	214,279	-16.349%
2026-01-28	272.5000	274.7200	270.0700	273.5300	+0.378%	175,066	-13.728%
2026-01-27	280.3600	281.5500	272.3500	272.5000	-2.869%	176,495	-13.402%
2026-01-26	277.9600	280.6700	275.7850	280.5500	+1.704%	159,001	-15.887%
2026-01-23	283.6500	285.4700	275.1401	275.8500	-3.329%	143,556	-14.454%
2026-01-22	280.0000	286.3650	278.9600	285.3500	+1.947%	121,830	-17.302%
2026-01-21	286.4500	289.8699	275.0000	279.9000	-2.433%	181,379	-15.691%
2026-01-20	283.2400	290.0800	280.5100	286.8800	+1.296%	192,195	-17.743%
2026-01-16	281.9600	283.2400	279.2400	283.2100	+0.049%	176,348	-16.677%
2026-01-15	284.5600	288.2200	282.9700	283.0700	-0.275%	92,823	-16.635%
2026-01-14	282.2100	286.4700	282.2100	283.8500	+0.867%	148,561	-16.865%
2026-01-13	283.1500	290.1600	280.3300	281.4100	-0.315%	276,536	-16.144%
2026-01-12	282.2500	287.0200	280.6000	282.3000	+0.635%	171,478	-16.408%
2026-01-09	285.1700	287.3800	280.2400	280.5200	-1.696%	85,835	-15.878%
2026-01-08	280.1800	288.3700	280.1800	285.3600	+1.227%	100,414	-17.304%
2026-01-07	285.8200	285.8800	281.8100	281.9000	-1.264%	115,831	-16.289%
2026-01-06	278.7000	285.9700	277.2400	285.5100	+1.270%	133,498	-17.348%
2026-01-05	275.8700	284.0950	275.8150	281.9300	+1.483%	146,884	-16.298%
2026-01-02	285.0000	285.5100	275.8200	277.8100	-3.084%	165,336	-15.057%
2025-12-31	286.0700	288.9350	286.0700	286.6500	-0.417%	134,708	-17.677%
2025-12-30	286.0000	289.6600	283.9200	287.8500	+0.146%	135,801	-18.020%
2025-12-29	284.0100	288.1000	282.9200	287.4300	+1.781%	115,865	-17.900%
2025-12-26	283.8800	284.0350	280.6900	282.4000	-0.563%	67,198	-16.438%
2025-12-24	284.8300	284.9700	282.4350	284.0000	+0.078%	78,514	-16.908%
2025-12-23	286.3500	287.4550	283.7300	283.7800	-0.828%	101,418	-16.844%
2025-12-22	280.6700	287.1800	278.9700	286.1500	+0.821%	156,704	-17.533%
2025-12-19	289.0500	289.1650	281.7293	283.8200	-1.809%	685,634	-16.856%
2025-12-18	287.6100	292.6900	286.9800	289.0500	+0.083%	128,863	-18.360%
2025-12-17	287.1500	292.1700	287.1500	288.8100	+0.452%	198,217	-18.292%
2025-12-16	287.3600	288.5250	282.9600	287.5100	+0.164%	169,069	-17.923%
2025-12-15	287.7600	290.5100	284.6000	287.0400	-0.101%	189,985	-17.788%
2025-12-12	284.1700	292.9900	283.8600	287.3300	+3.000%	243,246	-17.871%
2025-12-11	275.3200	282.9199	274.4700	278.9600	+1.440%	244,391	-15.407%
2025-12-10	277.5100	280.4450	273.5900	275.0000	-0.865%	229,986	-14.189%
2025-12-09	281.5400	285.0000	276.0000	277.4000	-1.214%	147,278	-14.932%
2025-12-08	295.2600	295.4400	279.7000	280.8100	-5.279%	172,286	-15.965%
2025-12-05	298.5900	300.2200	295.6200	296.4600	-1.107%	95,518	-20.401%
2025-12-04	297.5100	301.1350	296.2100	299.7800	+1.205%	101,010	-21.282%
2025-12-03	295.8800	299.3350	294.1000	296.2100	+0.088%	86,448	-20.334%
2025-12-02	293.9000	297.2800	292.7450	295.9500	+0.746%	134,608	-20.264%
2025-12-01	294.8400	297.1200	292.4700	293.7600	-0.585%	143,985	-19.669%
2025-11-28	295.6100	297.0300	293.9600	295.4900	+0.425%	56,138	-20.139%
2025-11-26	294.6800	298.0200	294.2400	294.2400	-0.470%	88,146	-19.800%
2025-11-25	294.7300	298.7855	294.6800	295.6300	+1.271%	100,022	-20.177%
2025-11-24	295.1700	297.4350	291.5900	291.9200	-1.498%	220,469	-19.163%
2025-11-21	293.1700	301.6100	293.1700	296.3600	+1.126%	170,629	-20.374%
2025-11-20	285.7700	294.3800	285.6800	293.0600	+2.806%	167,184	-19.477%
2025-11-19	289.1800	292.0400	282.9100	285.0600	-1.761%	159,617	-17.217%
2025-11-18	287.4700	293.2000	287.0950	290.1700	+1.006%	124,809	-18.675%
2025-11-17	288.4400	290.2400	285.1500	287.2800	+0.244%	134,769	-17.857%
2025-11-14	288.6700	293.6900	284.7000	286.5800	-0.209%	136,402	-17.657%
2025-11-13	284.1000	290.1200	282.7750	287.1800	+1.534%	117,372	-17.829%
2025-11-12	284.8500	285.4900	279.5300	282.8400	+0.064%	129,538	-16.568%
2025-11-11	278.2500	282.6900	277.0000	282.6600	+1.812%	187,064	-16.515%
2025-11-10	283.7700	283.9850	276.9100	277.6300	-2.531%	136,551	-15.002%
2025-11-07	282.4000	285.7100	282.4000	284.8400	+1.158%	152,776	-17.153%
2025-11-06	288.0000	289.1500	281.3600	281.5800	-2.283%	128,803	-16.194%
2025-11-05	289.6000	290.8750	286.2301	288.1600	-0.435%	122,049	-18.108%
2025-11-04	286.7000	290.5750	279.7800	289.4200	+1.426%	178,520	-18.465%
2025-11-03	292.6400	292.6400	284.4200	285.3500	-2.491%	195,950	-17.302%
2025-10-31	315.6400	320.5000	282.0100	292.6400	-5.490%	368,420	-19.362%
2025-10-30	303.6400	314.5100	303.6400	309.6400	+2.574%	183,066	-23.789%
2025-10-29	318.6400	318.6400	301.6800	301.8700	-5.766%	212,515	-21.827%
2025-10-28	329.9700	330.3300	320.3400	320.3400	-2.918%	220,238	-26.335%
2025-10-27	324.9900	330.5350	324.8200	329.9700	+1.632%	194,225	-28.484%
2025-10-24	325.6900	326.4400	323.3400	324.6700	-0.313%	103,057	-27.317%
2025-10-23	325.4700	326.6600	321.2000	325.6900	+0.914%	122,153	-27.545%
2025-10-22	327.4900	328.1450	320.1850	322.7400	-0.967%	120,777	-26.882%
2025-10-21	317.0200	327.6300	316.1900	325.8900	+2.993%	126,760	-27.589%
2025-10-20	317.4800	317.8650	313.4900	316.4200	-0.076%	106,325	-25.422%
2025-10-17	313.5500	316.7700	312.6100	316.6600	+1.516%	123,824	-25.478%
2025-10-16	316.8400	316.8400	306.8400	311.9300	-2.032%	160,886	-24.348%
2025-10-15	319.3500	320.0000	314.9000	318.4000	-0.853%	107,400	-25.886%
2025-10-14	319.2300	322.7200	314.9900	321.1400	+0.523%	95,436	-26.518%
2025-10-13	324.5850	325.0200	314.2501	319.4700	-1.492%	101,986	-26.134%
2025-10-10	323.0900	329.7450	322.6400	324.3100	+1.205%	117,113	-27.236%
2025-10-09	328.8300	329.0100	319.0600	320.4500	-2.212%	127,295	-26.360%
2025-10-08	320.9000	328.6400	318.0000	327.7000	+2.595%	98,865	-27.989%
2025-10-07	318.0700	321.3200	318.0700	319.4100	+1.018%	86,763	-26.120%
2025-10-06	317.4500	317.7700	313.7300	316.1900	-0.931%	99,168	-25.368%
2025-10-03	314.6100	322.5399	314.6100	319.1600	+1.446%	102,648	-26.062%
2025-10-02	310.8900	315.8000	306.8000	314.6100	+0.820%	109,035	-24.993%
2025-10-01	318.3200	324.5600	311.5400	312.0500	-1.920%	152,524	-24.378%
2025-09-30	313.4400	318.3500	313.4400	318.1600	+1.567%	111,359	-25.830%
2025-09-29	315.9900	315.9900	312.5150	313.2500	-0.867%	108,083	-24.667%
2025-09-26	315.4900	317.4900	315.0000	315.9900	+0.971%	81,937	-25.320%
2025-09-25	315.2600	317.2800	310.4900	312.9500	-0.420%	119,858	-24.595%
2025-09-24	316.6200	317.2800	310.1887	314.2700	-0.955%	221,427	-24.912%
2025-09-23	323.6500	324.3500	316.7600	317.3000	-1.162%	150,772	-25.629%
2025-09-22	317.6400	321.5025	316.1000	321.0300	+0.956%	109,291	-26.493%
2025-09-19	319.6200	321.2400	317.7400	317.9900	-0.510%	292,510	-25.790%
2025-09-18	318.8800	323.2900	318.0000	319.6200	-0.234%	100,055	-26.169%
2025-09-17	322.0200	328.5300	319.4800	320.3700	-0.112%	202,980	-26.341%
2025-09-16	322.2200	323.9800	320.4400	320.7300	-0.336%	115,272	-26.424%
2025-09-15	339.8100	341.7100	321.8100	321.8100	-4.975%	122,829	-26.671%
2025-09-12	338.0100	340.7000	336.4150	338.6600	+0.219%	66,598	-30.319%
2025-09-11	329.9200	338.2600	328.6400	337.9200	+2.400%	112,741	-30.167%
2025-09-10	330.5600	332.5650	328.1900	330.0000	-0.468%	132,800	-28.491%
2025-09-09	335.5100	335.5100	330.7400	331.5500	-1.398%	88,937	-28.825%
2025-09-08	335.9600	337.2400	333.8500	336.2500	+0.352%	101,204	-29.820%
2025-09-05	335.4400	337.7500	334.2600	335.0700	-0.404%	104,250	-29.573%
2025-09-04	329.2700	336.5600	325.7632	336.4300	+2.517%	149,034	-29.858%
2025-09-03	337.5500	337.5500	323.7600	328.1700	-2.926%	202,713	-28.092%
2025-09-02	355.1100	355.1100	337.2050	338.0600	-4.605%	165,809	-30.196%
2025-08-29	352.0100	357.7500	350.8900	354.3800	+0.860%	114,612	-33.410%
2025-08-28	350.4500	352.1200	348.7100	351.3600	+0.162%	94,626	-32.838%
2025-08-27	349.8300	354.3300	349.8300	350.7900	+0.199%	93,994	-32.729%
2025-08-26	362.9100	362.9100	349.8400	350.0950	-3.640%	261,993	-32.595%
2025-08-25	366.2000	366.2000	362.9400	363.3200	-0.830%	104,091	-35.049%
2025-08-22	362.0800	368.8000	362.0800	366.3600	+1.818%	101,782	-35.588%
2025-08-21	363.5800	364.9950	359.4000	359.8200	-1.224%	85,742	-34.417%
2025-08-20	364.0900	367.1350	363.1650	364.2800	+0.361%	88,914	-35.220%
2025-08-19	358.6000	363.3200	357.9784	362.9700	+0.898%	119,612	-34.986%
2025-08-18	366.0000	366.8500	359.7200	359.7400	-1.850%	86,746	-34.403%
2025-08-15	371.4500	371.4500	364.3500	366.5200	-0.421%	201,937	-35.616%
2025-08-14	369.3200	369.4700	364.7650	368.0700	-0.241%	102,327	-35.887%
2025-08-13	363.0900	369.7900	361.4000	368.9600	+1.737%	162,601	-36.042%
2025-08-12	360.5900	364.0350	360.1900	362.6600	+0.502%	139,038	-34.931%
2025-08-11	359.1800	368.5000	358.0900	360.8500	+0.988%	216,366	-34.604%
2025-08-08	359.3200	380.6650	352.8200	357.3200	+1.339%	204,425	-33.958%
2025-08-07	360.6500	360.6500	352.0250	352.6000	-1.750%	101,561	-33.074%
2025-08-06	356.8200	360.4300	346.0000	358.8800	+0.577%	130,514	-34.245%
2025-08-05	356.3100	361.7200	354.0150	356.8200	+0.171%	92,449	-33.866%
2025-08-04	352.6100	356.7100	352.3400	356.2100	+1.557%	103,446	-33.753%
2025-08-01	356.5300	356.5300	346.9500	350.7500	-1.541%	128,020	-32.721%
2025-07-31	351.0400	357.1200	351.0400	356.2400	+0.824%	339,376	-33.758%
2025-07-30	356.5400	356.5400	349.3500	353.3300	-0.647%	124,926	-33.213%
2025-07-29	355.1100	355.9050	351.5850	355.6300	+0.574%	79,229	-33.645%
2025-07-28	354.3000	357.2200	353.5500	353.6000	-0.590%	119,657	-33.264%
2025-07-25	368.2900	372.8800	354.7300	355.7000	-3.063%	151,862	-33.658%
2025-07-24	365.0000	367.4950	360.2750	366.9400	+0.430%	238,726	-35.690%
2025-07-23	365.0000	367.6499	360.8850	365.3700	+0.349%	187,354	-35.413%
2025-07-22	354.6100	365.2100	354.6100	364.1000	+3.358%	153,177	-35.188%
2025-07-21	352.3200	360.3500	351.4200	352.2700	-0.297%	183,216	-33.012%
2025-07-18	356.6600	358.5450	350.0025	353.3200	-0.240%	220,386	-33.211%
2025-07-17	346.7000	354.9100	346.7000	354.1700	+1.697%	100,076	-33.371%
2025-07-16	345.1200	348.5900	341.7600	348.2600	+1.860%	94,112	-32.240%
2025-07-15	346.3100	346.8700	341.8100	341.9000	-1.433%	119,696	-30.980%
2025-07-14	344.1700	349.7000	343.0150	346.8700	+0.802%	90,411	-31.969%
2025-07-11	351.0000	351.6100	344.0800	344.1100	-2.075%	109,018	-31.423%
2025-07-10	344.4800	355.1800	341.3500	351.4000	+2.009%	121,777	-32.846%
2025-07-09	342.9200	345.3200	340.0900	344.4800	+1.047%	121,507	-31.497%
2025-07-08	338.2100	344.9600	337.6800	340.9100	-0.117%	177,846	-30.779%
2025-07-07	344.0900	345.0450	339.5200	341.3100	-1.623%	123,568	-30.861%
2025-07-03	344.4800	348.0900	344.4800	346.9400	+1.122%	66,895	-31.982%
2025-07-02	352.0500	352.0500	332.3400	343.0900	-2.545%	251,283	-31.219%
2025-07-01	346.9700	354.1500	344.8900	352.0500	+1.517%	157,852	-32.970%
2025-06-30	340.0300	348.2200	338.7600	346.7900	+1.862%	139,120	-31.953%
2025-06-27	340.2600	341.5550	333.3300	340.4500	-0.082%	151,749	-30.686%
2025-06-26	341.3000	343.7700	336.1450	340.7300	-0.167%	191,218	-30.743%
2025-06-25	353.0100	353.1100	340.7900	341.3000	-3.487%	164,035	-30.858%
2025-06-24	358.3100	358.3100	350.5400	353.6300	-0.908%	128,144	-33.269%
2025-06-23	352.6000	357.1100	348.9000	356.8700	+1.372%	136,673	-33.875%
2025-06-20	350.5000	356.8500	348.1700	352.0400	+0.995%	462,615	-32.968%
2025-06-18	351.3000	353.7000	348.3500	348.5700	-0.819%	149,283	-32.301%
2025-06-17	355.3800	356.0000	349.4300	351.4500	-1.777%	127,733	-32.855%
2025-06-16	360.3900	364.3450	357.6200	357.8100	+0.294%	134,027	-34.049%
2025-06-13	356.3900	359.6950	353.1500	356.7600	-0.557%	86,423	-33.855%
2025-06-12	356.0000	359.2550	353.8800	358.7600	+0.563%	107,489	-34.223%
2025-06-11	359.5000	361.2100	355.0450	356.7500	-0.983%	86,839	-33.853%
2025-06-10	363.0100	363.0100	356.7900	360.2900	-0.387%	101,719	-34.503%
2025-06-09	370.9100	370.9100	354.0700	361.6900	-2.690%	172,056	-34.756%
2025-06-06	371.4600	377.1700	371.4050	371.6900	+1.190%	121,744	-36.512%
2025-06-05	359.0500	367.6400	358.7400	367.3200	+2.099%	129,658	-35.756%
2025-06-04	361.9800	363.4600	355.4000	359.7700	-0.665%	125,382	-34.408%
2025-06-03	357.2700	362.6100	355.1400	362.1800	+0.692%	126,620	-34.845%
2025-06-02	355.6500	360.5800	353.2000	359.6900	+0.329%	84,733	-34.394%
2025-05-30	356.6100	359.1000	351.4700	358.5100	+0.694%	211,167	-34.178%
2025-05-29	348.2900	356.2300	347.8150	356.0400	+2.175%	126,498	-33.721%
2025-05-28	351.7600	355.1000	347.9700	348.4600	-1.401%	145,341	-32.279%
2025-05-27	352.7300	354.0000	348.5750	353.4100	+1.322%	158,294	-33.228%
2025-05-23	345.0100	351.0600	345.0100	348.8000	+0.011%	125,929	-32.345%
2025-05-22	354.1000	354.1000	343.7600	348.7600	-1.477%	119,462	-32.337%
2025-05-21	367.3500	368.6550	353.0000	353.9900	-4.047%	152,053	-33.337%
2025-05-20	370.2500	370.7650	367.5200	368.9200	-1.017%	86,447	-36.035%
2025-05-19	373.4800	374.0900	370.9100	372.7100	-0.329%	72,479	-36.685%
2025-05-16	369.7100	374.2100	366.4664	373.9400	+1.598%	118,261	-36.894%
2025-05-15	358.9000	368.9700	358.9000	368.0600	+2.373%	117,132	-35.885%
2025-05-14	359.3900	361.9900	354.4550	359.5300	+0.042%	122,157	-34.364%
2025-05-13	357.6500	364.8100	357.6500	359.3800	+0.534%	115,910	-34.337%
2025-05-12	354.7000	357.4700	345.6400	357.4700	+1.209%	126,176	-33.986%
2025-05-09	357.6600	358.0600	352.6150	353.2000	-1.585%	92,046	-33.188%
2025-05-08	363.7300	364.0000	357.7000	358.8900	-1.124%	93,912	-34.247%
2025-05-07	361.7100	365.0550	359.9800	362.9700	+0.523%	145,755	-34.986%
2025-05-06	359.7500	362.6050	358.3100	361.0800	+0.028%	129,113	-34.646%
2025-05-05	360.7300	363.7500	357.2700	360.9800	-0.914%	84,751	-34.628%
2025-05-02	353.7700	365.6500	353.7700	364.3100	+3.754%	120,238	-35.225%
2025-05-01	359.6000	359.6000	345.4500	351.1300	-2.089%	195,359	-32.794%
2025-04-30	355.2000	362.0000	347.3750	358.6200	+0.787%	318,566	-34.198%
2025-04-29	349.3900	358.5250	345.7900	355.8200	+2.444%	232,066	-33.680%
2025-04-28	362.1700	362.1700	344.4900	347.3300	-4.013%	232,746	-32.059%
2025-04-25	380.2700	391.5500	349.7350	361.8500	-11.470%	326,444	-34.785%
2025-04-24	410.1300	411.8400	399.6701	408.7300	-0.712%	124,737	-42.265%
2025-04-23	406.1500	412.5200	406.1500	411.6600	+1.569%	131,449	-42.676%
2025-04-22	412.0000	412.0000	400.0450	405.3000	+2.563%	105,613	-41.776%
2025-04-21	408.0000	408.0000	393.0500	395.1700	-3.840%	106,295	-40.284%
2025-04-17	416.8900	417.8800	408.7200	410.9500	-0.226%	175,999	-42.577%
2025-04-16	419.9100	421.0000	408.7400	411.8800	-1.868%	120,645	-42.707%
2025-04-15	434.0000	434.0000	418.0000	419.7200	-0.993%	87,753	-43.777%
2025-04-14	432.0000	432.0000	419.5500	423.9300	+1.121%	108,628	-44.335%
2025-04-11	414.8500	424.7800	413.2000	419.2300	+1.056%	200,147	-43.711%
2025-04-10	401.9900	419.5200	401.1900	414.8500	+3.197%	184,595	-43.117%
2025-04-09	376.1000	404.2700	371.3240	402.0000	+5.648%	159,653	-41.299%
2025-04-08	393.8300	400.5900	378.1600	380.5100	-0.142%	132,818	-37.983%
2025-04-07	390.2900	393.5850	376.9500	381.0500	-3.914%	152,141	-38.071%
2025-04-04	417.6400	417.8100	393.0800	396.5700	-5.928%	277,111	-40.495%
2025-04-03	417.7500	423.7300	409.2050	421.5600	+1.444%	162,636	-44.022%
2025-04-02	410.7300	416.6250	407.3300	415.5600	+1.109%	156,379	-43.214%
2025-04-01	417.1800	419.3850	408.9700	411.0000	-1.921%	137,911	-42.584%

document.getElementById("q27mdT").onerror = function(){this.style.display='none';}; .dark-mode .GnRDlC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GnRDlC{ color: #333333; background-color: white; border: 2px solid #333333; }ERIEErie Indemnity Costock NASDAQ

ERIE
Erie Indemnity Co
stock NASDAQ