5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
-25.36%
6 MONTH PERFORMANCE
+10.66%
YEAR-TO-DATE PERFORMANCE
-1.71%
1 YEAR PERFORMANCE
+22.86%
Erie Indemnity Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $415.10 | $405.20 (-2.38%) | $417.32 | $405.10 | 97,069 | $18.72 B |
| 01/03/2025 | $413.37 | $414.70 (0.32%) | $415.64 | $409.30 | 78,635 | $19.16 B |
| 01/02/2025 | $414.80 | $409.50 (-1.28%) | $422.48 | $408.01 | 74,635 | $18.92 B |
| 12/31/2024 | $413.83 | $412.23 (-0.39%) | $413.83 | $410.26 | 99,000 | $19.20 B |
| 12/30/2024 | $414.58 | $411.38 (-0.77%) | $414.58 | $409.36 | 109,820 | $19.00 B |
| 12/27/2024 | $421.51 | $419.32 (-0.52%) | $427.00 | $417.00 | 56,004 | $19.37 B |
| 12/26/2024 | $422.25 | $424.14 (0.45%) | $424.26 | $420.30 | 47,439 | $19.59 B |
| 12/24/2024 | $420.57 | $422.62 (0.49%) | $423.18 | $418.97 | 51,500 | $19.52 B |
| 12/23/2024 | $412.87 | $420.35 (1.81%) | $421.51 | $410.80 | 105,600 | $19.42 B |
| 12/20/2024 | $405.95 | $416.48 (2.59%) | $418.97 | $405.55 | 582,238 | $19.24 B |
| 12/19/2024 | $402.48 | $408.38 (1.47%) | $412.86 | $402.07 | 140,000 | $19.02 B |
| 12/18/2024 | $421.09 | $403.02 (-4.29%) | $425.20 | $403.02 | 150,333 | $18.62 B |
| 12/17/2024 | $421.42 | $424.34 (0.69%) | $425.08 | $417.90 | 113,100 | $19.60 B |
| 12/16/2024 | $421.44 | $423.24 (0.43%) | $427.85 | $420.41 | 120,100 | $19.71 B |
| 12/13/2024 | $414.27 | $420.78 (1.57%) | $429.09 | $414.27 | 196,700 | $19.44 B |
| 12/12/2024 | $408.60 | $410.77 (0.53%) | $412.04 | $406.75 | 111,734 | $19.13 B |
| 12/11/2024 | $403.59 | $407.38 (0.94%) | $410.05 | $401.44 | 124,800 | $18.82 B |
| 12/10/2024 | $405.34 | $401.65 (-0.91%) | $405.34 | $385.25 | 177,208 | $18.70 B |
| 12/09/2024 | $413.63 | $409.71 (-0.95%) | $414.14 | $408.65 | 101,700 | $19.08 B |
| 12/06/2024 | $424.29 | $411.87 (-2.93%) | $424.30 | $409.82 | 125,482 | $19.02 B |
| 12/05/2024 | $428.41 | $424.40 (-0.94%) | $437.47 | $424.12 | 98,700 | $19.76 B |
| 12/04/2024 | $432.12 | $426.86 (-1.22%) | $435.34 | $426.45 | 72,900 | $19.72 B |
| 12/03/2024 | $435.66 | $433.37 (-0.53%) | $438.03 | $432.46 | 116,542 | $20.18 B |
| 12/02/2024 | $440.56 | $437.25 (-0.75%) | $440.56 | $431.98 | 122,100 | $20.20 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 |