5 DAY PERFORMANCE
-12.10%
1 MONTH PERFORMANCE
-11.89%
3 MONTH PERFORMANCE
-11.03%
6 MONTH PERFORMANCE
-19.65%
YEAR-TO-DATE PERFORMANCE
-12.22%
1 YEAR PERFORMANCE
-5.21%
Erie Indemnity Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/25/2025 | $380.27 | $361.85 (-4.84%) | $391.55 | $349.74 | 326,430 | $16.71 B |
| 04/24/2025 | $410.13 | $408.73 (-0.34%) | $411.84 | $399.67 | 124,737 | $18.88 B |
| 04/23/2025 | $406.15 | $411.66 (1.36%) | $412.52 | $406.15 | 131,449 | $19.02 B |
| 04/22/2025 | $412.00 | $405.30 (-1.63%) | $412.00 | $400.05 | 105,613 | $18.72 B |
| 04/21/2025 | $408.00 | $395.17 (-3.14%) | $408.00 | $393.05 | 106,300 | $18.25 B |
| 04/17/2025 | $416.89 | $410.95 (-1.42%) | $417.88 | $408.72 | 176,000 | $18.98 B |
| 04/16/2025 | $419.91 | $411.88 (-1.91%) | $421.00 | $408.74 | 120,645 | $19.03 B |
| 04/15/2025 | $434.00 | $419.72 (-3.29%) | $434.00 | $418.00 | 87,800 | $19.39 B |
| 04/14/2025 | $432.00 | $423.93 (-1.87%) | $432.00 | $419.55 | 108,628 | $19.58 B |
| 04/11/2025 | $414.85 | $419.23 (1.06%) | $424.78 | $413.20 | 200,147 | $19.36 B |
| 04/10/2025 | $401.99 | $414.85 (3.2%) | $419.52 | $401.19 | 184,600 | $19.16 B |
| 04/09/2025 | $376.10 | $402.00 (6.89%) | $404.27 | $371.32 | 159,653 | $18.57 B |
| 04/08/2025 | $393.83 | $380.51 (-3.38%) | $400.59 | $378.16 | 132,818 | $17.58 B |
| 04/07/2025 | $390.29 | $381.05 (-2.37%) | $393.59 | $376.95 | 152,141 | $17.60 B |
| 04/04/2025 | $417.64 | $396.57 (-5.05%) | $417.81 | $393.08 | 277,111 | $18.32 B |
| 04/03/2025 | $417.75 | $421.56 (0.91%) | $423.73 | $409.21 | 162,636 | $19.47 B |
| 04/02/2025 | $410.73 | $415.56 (1.18%) | $416.63 | $407.33 | 156,400 | $19.19 B |
| 04/01/2025 | $417.18 | $411.00 (-1.48%) | $419.39 | $408.97 | 137,911 | $18.98 B |
| 03/31/2025 | $410.56 | $419.05 (2.07%) | $421.74 | $407.25 | 155,833 | $19.36 B |
| 03/28/2025 | $419.54 | $410.66 (-2.12%) | $421.89 | $410.49 | 89,000 | $18.97 B |
| 03/27/2025 | $421.33 | $419.55 (-0.42%) | $421.33 | $417.46 | 77,032 | $19.38 B |
| 03/26/2025 | $416.46 | $419.47 (0.72%) | $422.64 | $415.36 | 105,200 | $19.37 B |
| 03/25/2025 | $412.23 | $414.74 (0.61%) | $425.00 | $409.77 | 126,618 | $19.16 B |
| 03/24/2025 | $412.59 | $412.12 (-0.11%) | $414.73 | $407.29 | 94,900 | $19.04 B |
| 03/21/2025 | $410.12 | $409.94 (-0.04%) | $416.77 | $405.52 | 280,300 | $18.93 B |
| 03/20/2025 | $413.92 | $409.90 (-0.97%) | $413.92 | $407.32 | 124,839 | $18.93 B |
| 03/19/2025 | $416.90 | $414.27 (-0.63%) | $420.00 | $404.66 | 117,600 | $19.13 B |
| 03/18/2025 | $422.38 | $418.04 (-1.03%) | $423.67 | $416.99 | 76,000 | $19.31 B |
| 03/17/2025 | $420.05 | $425.25 (1.24%) | $428.09 | $418.00 | 95,900 | $19.64 B |
| 03/14/2025 | $421.35 | $421.53 (0.04%) | $426.75 | $417.49 | 87,949 | $19.47 B |
| 03/13/2025 | $416.86 | $418.27 (0.34%) | $420.21 | $412.65 | 98,304 | $19.32 B |
| 03/12/2025 | $442.48 | $418.99 (-5.31%) | $442.48 | $418.82 | 139,342 | $19.35 B |
| 03/11/2025 | $453.82 | $443.55 (-2.26%) | $453.82 | $438.69 | 122,100 | $20.49 B |
| 03/10/2025 | $438.19 | $450.61 (2.83%) | $456.93 | $436.54 | 101,104 | $20.81 B |
| 03/07/2025 | $448.07 | $446.74 (-0.3%) | $454.84 | $445.55 | 107,027 | $20.63 B |
| 03/06/2025 | $440.82 | $449.84 (2.05%) | $451.78 | $438.40 | 184,200 | $20.78 B |
| 03/05/2025 | $440.95 | $447.07 (1.39%) | $447.46 | $439.25 | 141,149 | $20.65 B |
| 03/04/2025 | $448.99 | $440.44 (-1.9%) | $451.10 | $440.06 | 172,535 | $20.34 B |
| 03/03/2025 | $426.28 | $449.69 (5.49%) | $455.12 | $425.04 | 258,201 | $20.77 B |
| 02/28/2025 | $411.54 | $428.07 (4.02%) | $435.57 | $411.54 | 406,528 | $19.77 B |
| 02/27/2025 | $400.86 | $404.98 (1.03%) | $406.55 | $399.60 | 157,619 | $18.71 B |
| 02/26/2025 | $396.75 | $399.67 (0.74%) | $405.48 | $396.58 | 146,547 | $18.46 B |
| 02/25/2025 | $390.00 | $396.69 (1.72%) | $397.11 | $387.29 | 131,700 | $18.32 B |
| 02/24/2025 | $383.80 | $390.31 (1.7%) | $393.81 | $383.80 | 128,533 | $18.03 B |
| 02/21/2025 | $389.21 | $383.46 (-1.48%) | $390.18 | $380.62 | 114,216 | $17.86 B |
| 02/20/2025 | $387.22 | $387.40 (0.05%) | $389.42 | $382.90 | 114,501 | $18.04 B |
| 02/19/2025 | $392.01 | $389.07 (-0.75%) | $392.01 | $384.52 | 101,400 | $18.12 B |
| 02/18/2025 | $392.29 | $391.00 (-0.33%) | $395.02 | $390.37 | 84,930 | $18.21 B |
| 02/14/2025 | $392.28 | $388.95 (-0.85%) | $392.28 | $388.09 | 82,500 | $18.11 B |
| 02/13/2025 | $379.26 | $392.61 (3.52%) | $392.72 | $377.18 | 111,600 | $18.28 B |
| 02/12/2025 | $390.76 | $380.36 (-2.66%) | $391.31 | $379.93 | 149,900 | $17.57 B |
| 02/11/2025 | $404.62 | $396.75 (-1.95%) | $404.62 | $396.30 | 111,500 | $18.48 B |
| 02/10/2025 | $414.42 | $404.43 (-2.41%) | $414.76 | $402.70 | 98,700 | $18.83 B |
| 02/07/2025 | $415.52 | $412.24 (-0.79%) | $415.52 | $409.49 | 64,827 | $19.04 B |
| 02/06/2025 | $407.56 | $412.87 (1.3%) | $414.74 | $406.02 | 91,504 | $19.07 B |
| 02/05/2025 | $406.48 | $406.77 (0.07%) | $407.44 | $398.10 | 108,200 | $18.79 B |
| 02/04/2025 | $404.09 | $403.31 (-0.19%) | $406.22 | $399.70 | 99,600 | $18.63 B |
| 02/03/2025 | $402.11 | $403.61 (0.37%) | $410.63 | $390.19 | 194,769 | $18.64 B |
| 01/31/2025 | $400.23 | $402.95 (0.68%) | $406.77 | $398.24 | 1.59 M | $18.77 B |
| 01/30/2025 | $394.45 | $399.15 (1.19%) | $400.36 | $389.31 | 166,900 | $18.44 B |
| 01/29/2025 | $405.41 | $393.91 (-2.84%) | $406.53 | $389.83 | 254,136 | $18.34 B |
| 01/28/2025 | $404.29 | $406.73 (0.6%) | $415.56 | $402.19 | 214,849 | $18.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
