5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
-19.26%
YEAR-TO-DATE PERFORMANCE
-1.21%
1 YEAR PERFORMANCE
-29.72%
Erie Indemnity Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $282.61 | $283.01 (0.14%) | $284.12 | $277.62 | 616.40 K | $13.18 B |
| 01/29/2026 | $275.34 | $282.10 (2.46%) | $284.66 | $275.34 | 214.30 K | $13.14 B |
| 01/28/2026 | $272.50 | $273.53 (0.38%) | $274.72 | $270.07 | 175.10 K | $12.74 B |
| 01/27/2026 | $280.36 | $272.50 (-2.8%) | $281.55 | $272.35 | 176.50 K | $12.69 B |
| 01/26/2026 | $277.96 | $280.55 (0.93%) | $280.67 | $275.79 | 159.00 K | $13.07 B |
| 01/23/2026 | $283.65 | $275.85 (-2.75%) | $285.47 | $275.14 | 143.60 K | $12.85 B |
| 01/22/2026 | $280.00 | $285.35 (1.91%) | $286.37 | $278.96 | 121.83 K | $13.29 B |
| 01/21/2026 | $286.45 | $279.90 (-2.29%) | $289.87 | $275.00 | 181.50 K | $13.04 B |
| 01/20/2026 | $283.24 | $286.88 (1.29%) | $290.08 | $280.51 | 192.20 K | $13.36 B |
| 01/16/2026 | $281.96 | $283.21 (0.44%) | $283.24 | $279.24 | 176.35 K | $13.19 B |
| 01/15/2026 | $284.56 | $283.07 (-0.52%) | $288.22 | $282.97 | 92.82 K | $13.18 B |
| 01/14/2026 | $282.21 | $283.85 (0.58%) | $286.47 | $282.21 | 148.60 K | $13.22 B |
| 01/13/2026 | $283.15 | $281.41 (-0.61%) | $290.16 | $280.33 | 276.60 K | $13.11 B |
| 01/12/2026 | $282.25 | $282.30 (0.02%) | $287.02 | $280.60 | 171.50 K | $13.15 B |
| 01/09/2026 | $285.17 | $280.52 (-1.63%) | $287.38 | $280.24 | 86.90 K | $13.06 B |
| 01/08/2026 | $280.18 | $285.36 (1.85%) | $288.37 | $280.18 | 100.41 K | $13.29 B |
| 01/07/2026 | $285.82 | $281.90 (-1.37%) | $285.88 | $281.81 | 115.83 K | $13.13 B |
| 01/06/2026 | $278.70 | $285.51 (2.44%) | $285.97 | $277.24 | 133.50 K | $13.30 B |
| 01/05/2026 | $275.87 | $281.93 (2.2%) | $284.10 | $275.82 | 146.90 K | $13.13 B |
| 01/02/2026 | $285.00 | $277.81 (-2.52%) | $285.51 | $275.82 | 165.34 K | $12.94 B |
| 12/31/2025 | $286.07 | $286.65 (0.2%) | $288.94 | $286.07 | 134.71 K | $13.35 B |
| 12/30/2025 | $286.00 | $287.85 (0.65%) | $289.66 | $283.92 | 135.80 K | $13.41 B |
| 12/29/2025 | $284.01 | $287.43 (1.2%) | $288.10 | $282.92 | 115.90 K | $13.39 B |
| 12/26/2025 | $283.88 | $282.40 (-0.52%) | $284.04 | $280.69 | 67.20 K | $13.15 B |
| 12/24/2025 | $284.83 | $284.00 (-0.29%) | $284.97 | $282.44 | 78.51 K | $13.23 B |
| 12/23/2025 | $286.35 | $283.78 (-0.9%) | $287.46 | $283.73 | 101.42 K | $13.22 B |
| 12/22/2025 | $280.67 | $286.15 (1.95%) | $287.18 | $278.97 | 156.70 K | $13.33 B |
| 12/19/2025 | $289.05 | $283.82 (-1.81%) | $289.17 | $281.73 | 685.63 K | $13.22 B |
| 12/18/2025 | $287.61 | $289.05 (0.5%) | $292.69 | $286.98 | 128.90 K | $13.46 B |
| 12/17/2025 | $287.15 | $288.81 (0.58%) | $292.17 | $287.15 | 198.22 K | $13.45 B |
| 12/16/2025 | $287.36 | $287.51 (0.05%) | $288.52 | $282.96 | 169.10 K | $13.39 B |
| 12/15/2025 | $287.76 | $287.04 (-0.25%) | $290.51 | $284.60 | 190.00 K | $13.37 B |
| 12/12/2025 | $284.17 | $287.33 (1.11%) | $292.99 | $283.86 | 243.25 K | $13.38 B |
| 12/11/2025 | $275.32 | $278.96 (1.32%) | $282.92 | $274.47 | 244.40 K | $12.99 B |
| 12/10/2025 | $277.51 | $275.00 (-0.9%) | $280.45 | $273.59 | 230.00 K | $12.81 B |
| 12/09/2025 | $281.54 | $277.40 (-1.47%) | $285.00 | $276.00 | 147.30 K | $12.92 B |
| 12/08/2025 | $295.26 | $280.81 (-4.89%) | $295.44 | $279.70 | 172.30 K | $13.08 B |
| 12/05/2025 | $298.59 | $296.46 (-0.71%) | $300.22 | $295.62 | 95.52 K | $13.81 B |
| 12/04/2025 | $297.51 | $299.78 (0.76%) | $301.14 | $296.21 | 101.01 K | $13.96 B |
| 12/03/2025 | $295.88 | $296.21 (0.11%) | $299.33 | $294.10 | 86.45 K | $13.79 B |
| 12/02/2025 | $293.90 | $295.95 (0.7%) | $297.28 | $292.75 | 134.61 K | $13.78 B |
| 12/01/2025 | $294.84 | $293.76 (-0.37%) | $297.12 | $292.47 | 144.00 K | $13.68 B |
| 11/28/2025 | $295.61 | $295.49 (-0.04%) | $297.03 | $293.96 | 56.14 K | $13.76 B |
| 11/26/2025 | $294.68 | $294.24 (-0.15%) | $298.02 | $294.24 | 88.15 K | $13.70 B |
| 11/25/2025 | $294.73 | $295.63 (0.31%) | $298.79 | $294.68 | 100.02 K | $13.77 B |
| 11/24/2025 | $295.17 | $291.92 (-1.1%) | $297.44 | $291.59 | 220.50 K | $13.59 B |
| 11/21/2025 | $293.17 | $296.36 (1.09%) | $301.61 | $293.17 | 170.63 K | $13.80 B |
| 11/20/2025 | $285.77 | $293.06 (2.55%) | $294.38 | $285.68 | 167.20 K | $13.65 B |
| 11/19/2025 | $289.18 | $285.06 (-1.42%) | $292.04 | $282.91 | 159.62 K | $13.28 B |
| 11/18/2025 | $287.47 | $290.17 (0.94%) | $293.20 | $287.10 | 124.81 K | $13.51 B |
| 11/17/2025 | $288.44 | $287.28 (-0.4%) | $290.24 | $285.15 | 134.80 K | $13.38 B |
| 11/14/2025 | $288.67 | $286.58 (-0.72%) | $293.69 | $284.70 | 136.40 K | $13.35 B |
| 11/13/2025 | $284.10 | $287.18 (1.08%) | $290.12 | $282.77 | 117.40 K | $13.37 B |
| 11/12/2025 | $284.85 | $282.84 (-0.71%) | $285.49 | $279.53 | 129.54 K | $13.17 B |
| 11/11/2025 | $278.25 | $282.66 (1.58%) | $282.69 | $277.00 | 187.10 K | $13.16 B |
| 11/10/2025 | $283.77 | $277.63 (-2.16%) | $283.99 | $276.91 | 136.55 K | $12.93 B |
| 11/07/2025 | $282.40 | $284.84 (0.86%) | $285.71 | $282.40 | 152.78 K | $13.27 B |
| 11/06/2025 | $288.00 | $281.58 (-2.23%) | $289.15 | $281.36 | 128.80 K | $13.11 B |
| 11/05/2025 | $289.60 | $288.16 (-0.5%) | $290.88 | $286.23 | 122.05 K | $13.42 B |
| 11/04/2025 | $286.70 | $289.42 (0.95%) | $290.58 | $279.78 | 178.52 K | $13.48 B |
| 11/03/2025 | $292.64 | $285.35 (-2.49%) | $292.64 | $284.42 | 195.95 K | $13.29 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.
