Erie Indemnity Company (ERIE) Charts

$346.39

south_east
-$12.23 (-3.41%)
Day's range
$345.45
Day's range
$359.6

5 DAY PERFORMANCE

-4.27%

1 MONTH PERFORMANCE

-15.72%

3 MONTH PERFORMANCE

-14.04%

6 MONTH PERFORMANCE

-16.57%

YEAR-TO-DATE PERFORMANCE

-15.97%

1 YEAR PERFORMANCE

-9.50%

Erie Indemnity Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/01/2025 $359.60 $346.39 (-3.67%) $359.60 $345.45 55,358 $18.24 B
04/30/2025 $355.20 $358.62 (0.96%) $362.00 $347.38 318,564 $18.75 B
04/29/2025 $349.39 $355.82 (1.84%) $358.53 $345.79 232,100 $18.61 B
04/28/2025 $362.17 $347.33 (-4.1%) $362.17 $344.49 232,746 $18.16 B
04/25/2025 $380.27 $361.85 (-4.84%) $391.55 $349.74 326,444 $18.92 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