-
5 DAY PERFORMANCE
-1.56% -
1 MONTH PERFORMANCE
+7.74% -
3 MONTH PERFORMANCE
-13.05% -
6 MONTH PERFORMANCE
+20.08% -
YEAR-TO-DATE PERFORMANCE
+29.48% -
1 YEAR PERFORMANCE
+42.80%
Erie Indemnity Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $435.66 | $433.37 (-0.53%) | $438.03 | $432.46 | 116,459 | $20.18 B |
| 12/02/2024 | $440.56 | $437.25 (-0.75%) | $440.56 | $431.98 | 122,100 | $20.36 B |
| 11/29/2024 | $438.98 | $440.56 (0.36%) | $445.95 | $435.39 | 129,300 | $20.52 B |
| 11/27/2024 | $440.13 | $438.12 (-0.46%) | $441.17 | $435.11 | 96,124 | $20.24 B |
| 11/26/2024 | $432.24 | $438.48 (1.44%) | $439.23 | $431.59 | 124,902 | $20.25 B |
| 11/25/2024 | $431.97 | $431.30 (-0.16%) | $438.76 | $427.16 | 546,000 | $20.09 B |
| 11/22/2024 | $426.06 | $428.50 (0.57%) | $433.12 | $425.51 | 171,600 | $19.79 B |
| 11/21/2024 | $420.93 | $425.03 (0.97%) | $426.54 | $417.35 | 156,313 | $19.63 B |
| 11/20/2024 | $414.93 | $419.45 (1.09%) | $419.72 | $411.06 | 109,407 | $19.53 B |
| 11/19/2024 | $408.20 | $416.45 (2.02%) | $417.24 | $403.09 | 158,627 | $19.39 B |
| 11/18/2024 | $405.76 | $412.63 (1.69%) | $416.32 | $403.65 | 155,749 | $19.06 B |
| 11/15/2024 | $408.74 | $405.00 (-0.92%) | $413.91 | $402.95 | 207,500 | $18.86 B |
| 11/14/2024 | $410.62 | $406.11 (-1.1%) | $410.87 | $405.12 | 125,322 | $18.91 B |
| 11/13/2024 | $417.74 | $410.59 (-1.71%) | $417.74 | $410.53 | 87,733 | $18.97 B |
| 11/12/2024 | $422.80 | $417.55 (-1.24%) | $424.33 | $416.33 | 79,859 | $19.29 B |
| 11/11/2024 | $427.94 | $421.96 (-1.4%) | $430.58 | $420.92 | 98,342 | $19.49 B |
| 11/08/2024 | $425.75 | $427.42 (0.39%) | $430.25 | $423.88 | 105,900 | $19.74 B |
| 11/07/2024 | $426.66 | $424.42 (-0.53%) | $427.22 | $420.45 | 105,826 | $19.60 B |
| 11/06/2024 | $421.06 | $428.01 (1.65%) | $430.57 | $420.30 | 188,315 | $19.77 B |
| 11/05/2024 | $401.90 | $408.69 (1.69%) | $409.20 | $398.61 | 165,524 | $18.88 B |
| 11/04/2024 | $415.04 | $402.50 (-3.02%) | $419.39 | $402.21 | 180,114 | $18.59 B |
| 11/01/2024 | $451.22 | $415.18 (-7.99%) | $453.00 | $411.68 | 221,100 | $19.18 B |
| 10/31/2024 | $449.46 | $448.84 (-0.14%) | $452.42 | $445.91 | 275,122 | $20.73 B |
| 10/30/2024 | $450.96 | $450.23 (-0.16%) | $453.21 | $446.96 | 110,926 | $20.80 B |
| 10/29/2024 | $448.44 | $452.87 (0.99%) | $454.44 | $448.33 | 134,500 | $20.92 B |
| 10/28/2024 | $449.12 | $450.36 (0.28%) | $454.39 | $445.50 | 147,000 | $20.80 B |
| 10/25/2024 | $458.29 | $444.02 (-3.11%) | $462.21 | $440.60 | 258,814 | $20.51 B |
| 10/24/2024 | $465.48 | $458.30 (-1.54%) | $467.54 | $456.86 | 163,724 | $21.17 B |
| 10/23/2024 | $469.30 | $463.78 (-1.18%) | $469.30 | $460.45 | 191,500 | $21.42 B |
| 10/22/2024 | $476.92 | $468.42 (-1.78%) | $476.92 | $466.97 | 154,532 | $21.64 B |
| 10/21/2024 | $480.74 | $477.91 (-0.59%) | $481.52 | $471.97 | 160,945 | $22.08 B |
| 10/18/2024 | $475.93 | $481.68 (1.21%) | $491.03 | $475.93 | 253,000 | $22.25 B |
| 10/17/2024 | $516.49 | $483.05 (-6.47%) | $518.00 | $479.41 | 238,111 | $22.31 B |
| 10/16/2024 | $525.65 | $513.32 (-2.35%) | $525.65 | $510.52 | 155,342 | $23.71 B |
| 10/15/2024 | $533.27 | $525.65 (-1.43%) | $539.10 | $524.62 | 129,900 | $24.28 B |
| 10/14/2024 | $536.86 | $533.27 (-0.67%) | $536.86 | $531.10 | 58,945 | $24.63 B |
| 10/11/2024 | $531.44 | $534.70 (0.61%) | $538.46 | $531.44 | 65,000 | $24.70 B |
| 10/10/2024 | $531.70 | $529.47 (-0.42%) | $535.61 | $526.99 | 87,906 | $24.46 B |
| 10/09/2024 | $528.69 | $532.60 (0.74%) | $533.88 | $525.36 | 77,008 | $24.60 B |
| 10/08/2024 | $526.42 | $530.90 (0.85%) | $533.42 | $526.37 | 72,300 | $24.52 B |
| 10/07/2024 | $541.64 | $521.98 (-3.63%) | $541.64 | $518.88 | 106,900 | $24.11 B |
| 10/04/2024 | $535.46 | $542.86 (1.38%) | $543.31 | $535.46 | 86,324 | $25.08 B |
| 10/03/2024 | $541.60 | $535.67 (-1.09%) | $541.60 | $527.15 | 139,448 | $24.74 B |
| 10/02/2024 | $540.38 | $541.43 (0.19%) | $544.49 | $538.03 | 78,017 | $25.01 B |
| 10/01/2024 | $539.16 | $539.27 (0.02%) | $543.16 | $533.13 | 102,307 | $24.91 B |
| 09/30/2024 | $539.00 | $539.82 (0.15%) | $544.23 | $535.96 | 141,125 | $24.94 B |
| 09/27/2024 | $537.73 | $539.00 (0.24%) | $544.58 | $537.73 | 90,206 | $24.90 B |
| 09/26/2024 | $539.27 | $537.88 (-0.26%) | $542.24 | $535.75 | 85,700 | $24.85 B |
| 09/25/2024 | $544.84 | $538.95 (-1.08%) | $547.00 | $537.69 | 118,300 | $24.89 B |
| 09/24/2024 | $539.58 | $544.84 (0.97%) | $545.05 | $533.15 | 116,403 | $25.17 B |
| 09/23/2024 | $526.55 | $538.28 (2.23%) | $539.09 | $524.88 | 198,500 | $24.86 B |
| 09/20/2024 | $526.76 | $521.01 (-1.09%) | $530.21 | $517.01 | 5.41 M | $24.07 B |
| 09/19/2024 | $537.84 | $526.33 (-2.14%) | $539.15 | $524.71 | 145,900 | $24.31 B |
| 09/18/2024 | $524.79 | $536.15 (2.16%) | $538.98 | $524.35 | 154,878 | $24.77 B |
| 09/17/2024 | $527.04 | $524.93 (-0.4%) | $533.66 | $520.42 | 140,842 | $24.25 B |
| 09/16/2024 | $525.49 | $527.90 (0.46%) | $535.84 | $525.49 | 135,406 | $24.38 B |
| 09/13/2024 | $514.74 | $520.98 (1.21%) | $522.51 | $512.18 | 125,928 | $24.06 B |
| 09/12/2024 | $502.39 | $510.95 (1.7%) | $511.08 | $502.39 | 114,300 | $23.60 B |
| 09/11/2024 | $506.72 | $501.58 (-1.01%) | $509.00 | $500.71 | 107,380 | $23.17 B |
| 09/10/2024 | $502.99 | $506.74 (0.75%) | $512.77 | $502.99 | 175,700 | $23.41 B |
| 09/09/2024 | $516.61 | $503.19 (-2.6%) | $536.96 | $501.84 | 282,375 | $23.24 B |
| 09/06/2024 | $497.30 | $506.30 (1.81%) | $507.50 | $497.30 | 102,479 | $23.39 B |
| 09/05/2024 | $498.28 | $495.95 (-0.47%) | $498.28 | $489.56 | 53,422 | $22.91 B |
| 09/04/2024 | $493.42 | $498.73 (1.08%) | $498.88 | $487.93 | 61,213 | $23.04 B |