-
5 DAY PERFORMANCE
+0.64% -
1 MONTH PERFORMANCE
+7.19% -
3 MONTH PERFORMANCE
+48.21% -
6 MONTH PERFORMANCE
+35.48% -
YEAR-TO-DATE PERFORMANCE
+62.04% -
1 YEAR PERFORMANCE
+78.76%
Erie Indemnity Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $535.46 | $542.86 (1.38%) | $543.31 | $535.46 | 84,480 | $25.28 B |
| 10/03/2024 | $541.60 | $535.67 (-1.09%) | $541.60 | $527.15 | 139,448 | $24.95 B |
| 10/02/2024 | $540.38 | $541.43 (0.19%) | $544.49 | $538.03 | 78,017 | $25.21 B |
| 10/01/2024 | $539.16 | $539.27 (0.02%) | $543.16 | $533.13 | 102,307 | $25.11 B |
| 09/30/2024 | $539.00 | $539.82 (0.15%) | $544.23 | $535.96 | 141,125 | $25.14 B |
| 09/27/2024 | $537.73 | $539.00 (0.24%) | $544.58 | $537.73 | 90,206 | $25.10 B |
| 09/26/2024 | $539.27 | $537.88 (-0.26%) | $542.24 | $535.75 | 85,700 | $25.05 B |
| 09/25/2024 | $544.84 | $538.95 (-1.08%) | $547.00 | $537.69 | 118,300 | $25.10 B |
| 09/24/2024 | $539.58 | $544.84 (0.97%) | $545.05 | $533.15 | 116,403 | $25.37 B |
| 09/23/2024 | $526.55 | $538.28 (2.23%) | $539.09 | $524.88 | 198,500 | $25.07 B |
| 09/20/2024 | $526.76 | $521.01 (-1.09%) | $530.21 | $517.01 | 5.41 M | $24.26 B |
| 09/19/2024 | $537.84 | $526.33 (-2.14%) | $539.15 | $524.71 | 145,900 | $24.51 B |
| 09/18/2024 | $524.79 | $536.15 (2.16%) | $538.98 | $524.35 | 154,878 | $24.97 B |
| 09/17/2024 | $527.04 | $524.93 (-0.4%) | $533.66 | $520.42 | 140,842 | $24.45 B |
| 09/16/2024 | $525.49 | $527.90 (0.46%) | $535.84 | $525.49 | 135,406 | $24.58 B |
| 09/13/2024 | $514.74 | $520.98 (1.21%) | $522.51 | $512.18 | 125,928 | $24.26 B |
| 09/12/2024 | $502.39 | $510.95 (1.7%) | $511.08 | $502.39 | 114,300 | $23.80 B |
| 09/11/2024 | $506.72 | $501.58 (-1.01%) | $509.00 | $500.71 | 107,380 | $23.36 B |
| 09/10/2024 | $502.99 | $506.74 (0.75%) | $512.77 | $502.99 | 175,700 | $23.60 B |
| 09/09/2024 | $516.61 | $503.19 (-2.6%) | $536.96 | $501.84 | 282,400 | $23.43 B |
| 09/06/2024 | $497.30 | $506.30 (1.81%) | $507.50 | $497.30 | 102,500 | $23.58 B |
| 09/05/2024 | $498.28 | $495.95 (-0.47%) | $498.28 | $489.56 | 53,422 | $23.10 B |
| 09/04/2024 | $493.42 | $498.73 (1.08%) | $498.88 | $487.93 | 61,213 | $23.23 B |
| 09/03/2024 | $508.38 | $492.60 (-3.1%) | $508.38 | $485.94 | 107,981 | $22.94 B |
| 08/30/2024 | $502.06 | $508.23 (1.23%) | $510.75 | $501.76 | 135,022 | $23.67 B |
| 08/29/2024 | $499.00 | $499.98 (0.2%) | $503.82 | $483.92 | 87,858 | $23.28 B |
| 08/28/2024 | $488.95 | $495.48 (1.34%) | $496.26 | $486.09 | 276,600 | $23.07 B |
| 08/27/2024 | $483.64 | $488.54 (1.01%) | $489.31 | $482.21 | 143,416 | $22.75 B |
| 08/26/2024 | $493.17 | $485.63 (-1.53%) | $493.17 | $484.00 | 70,800 | $22.62 B |
| 08/23/2024 | $485.91 | $489.24 (0.69%) | $494.90 | $484.00 | 63,506 | $22.78 B |
| 08/22/2024 | $476.50 | $485.57 (1.9%) | $486.14 | $476.50 | 86,300 | $22.61 B |
| 08/21/2024 | $469.99 | $475.45 (1.16%) | $475.45 | $465.40 | 116,600 | $22.14 B |
| 08/20/2024 | $477.34 | $467.14 (-2.14%) | $479.00 | $465.51 | 55,200 | $21.75 B |
| 08/19/2024 | $475.78 | $478.53 (0.58%) | $480.75 | $472.54 | 40,985 | $22.29 B |
| 08/16/2024 | $467.83 | $474.17 (1.36%) | $476.47 | $467.83 | 74,200 | $22.08 B |
| 08/15/2024 | $467.65 | $467.34 (-0.07%) | $470.70 | $465.24 | 47,500 | $21.76 B |
| 08/14/2024 | $455.97 | $465.41 (2.07%) | $466.26 | $455.97 | 90,100 | $21.67 B |
| 08/13/2024 | $452.61 | $454.16 (0.34%) | $457.00 | $450.43 | 41,600 | $21.15 B |
| 08/12/2024 | $450.74 | $451.53 (0.18%) | $457.90 | $449.73 | 37,400 | $21.03 B |
| 08/09/2024 | $445.66 | $449.95 (0.96%) | $450.00 | $444.00 | 33,518 | $20.95 B |
| 08/08/2024 | $439.00 | $445.20 (1.41%) | $447.57 | $439.00 | 42,400 | $20.73 B |
| 08/07/2024 | $440.43 | $438.32 (-0.48%) | $445.03 | $437.08 | 76,140 | $20.41 B |
| 08/06/2024 | $436.36 | $439.50 (0.72%) | $444.00 | $434.60 | 56,700 | $20.47 B |
| 08/05/2024 | $425.73 | $436.66 (2.57%) | $439.99 | $422.18 | 71,300 | $20.34 B |
| 08/02/2024 | $436.68 | $437.90 (0.28%) | $440.75 | $430.47 | 91,300 | $20.39 B |
| 08/01/2024 | $441.30 | $439.72 (-0.36%) | $441.30 | $433.25 | 40,400 | $20.48 B |
| 07/31/2024 | $440.62 | $441.15 (0.12%) | $445.30 | $436.57 | 116,200 | $20.54 B |
| 07/30/2024 | $428.96 | $442.63 (3.19%) | $444.80 | $426.88 | 73,100 | $20.61 B |
| 07/29/2024 | $421.68 | $426.32 (1.1%) | $433.59 | $417.35 | 69,300 | $19.85 B |
| 07/26/2024 | $396.72 | $421.38 (6.22%) | $423.16 | $372.68 | 141,800 | $19.62 B |
| 07/25/2024 | $384.90 | $387.51 (0.68%) | $392.36 | $383.29 | 92,200 | $18.05 B |
| 07/24/2024 | $386.07 | $383.53 (-0.66%) | $389.48 | $383.48 | 65,800 | $17.86 B |
| 07/23/2024 | $386.15 | $388.20 (0.53%) | $389.44 | $383.80 | 46,902 | $18.08 B |
| 07/22/2024 | $379.20 | $384.26 (1.33%) | $384.80 | $379.20 | 40,475 | $17.90 B |
| 07/19/2024 | $379.91 | $377.34 (-0.68%) | $379.91 | $376.17 | 46,171 | $17.57 B |
| 07/18/2024 | $381.05 | $381.24 (0.05%) | $385.47 | $381.05 | 39,824 | $17.75 B |
| 07/17/2024 | $379.49 | $382.17 (0.71%) | $385.95 | $379.49 | 47,733 | $17.80 B |
| 07/16/2024 | $375.29 | $379.94 (1.24%) | $382.00 | $373.42 | 51,997 | $17.69 B |
| 07/15/2024 | $370.64 | $374.57 (1.06%) | $377.20 | $370.64 | 40,869 | $17.44 B |
| 07/12/2024 | $364.42 | $369.25 (1.33%) | $369.95 | $364.26 | 40,769 | $17.20 B |
| 07/11/2024 | $359.52 | $362.47 (0.82%) | $365.29 | $359.52 | 38,687 | $16.88 B |
| 07/10/2024 | $356.31 | $357.94 (0.46%) | $361.25 | $356.31 | 31,001 | $16.67 B |
| 07/09/2024 | $367.77 | $356.56 (-3.05%) | $367.77 | $355.94 | 73,784 | $16.61 B |
| 07/08/2024 | $368.23 | $369.09 (0.23%) | $371.88 | $366.83 | 56,734 | $17.19 B |