Erie Indemnity Company - ERIE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	298.71	299.78	299.78	301.14	296.21	97,712
December 03, 2025	295.88	296.21	296.21	299.34	294.1	85,500
December 02, 2025	293.9	295.95	295.95	297.28	292.75	134,608
December 01, 2025	294.84	293.76	293.76	297.12	292.47	144,000
November 28, 2025	295.61	295.49	295.49	297.03	293.96	56,138
November 26, 2025	294.68	294.24	294.24	298.02	294.24	88,146
November 25, 2025	294.73	295.63	295.63	298.79	294.68	100,022
November 24, 2025	295.17	291.92	291.92	297.44	291.59	220,500
November 21, 2025	293.17	296.36	296.36	301.61	293.17	170,629
November 20, 2025	285.77	293.06	293.06	294.38	285.68	167,200
November 19, 2025	289.18	285.06	285.06	292.04	282.91	159,617
November 18, 2025	287.47	290.17	290.17	293.2	287.1	124,809
November 17, 2025	288.44	287.28	287.28	290.24	285.15	134,800
November 14, 2025	288.67	286.58	286.58	293.69	284.7	136,400
November 13, 2025	284.1	287.18	287.18	290.12	282.78	117,400
November 12, 2025	284.85	282.84	282.84	285.49	279.53	129,500
November 11, 2025	278.25	282.66	282.66	282.69	277	187,100
November 10, 2025	283.77	277.63	277.63	283.99	276.91	136,551
November 07, 2025	282.4	284.84	284.84	285.71	282.4	152,776
November 06, 2025	288	281.58	281.58	289.15	281.36	128,803
November 05, 2025	289.6	288.16	288.16	290.88	286.23	122,049
November 04, 2025	286.7	289.42	289.42	290.58	279.78	178,520
November 03, 2025	292.64	285.35	285.35	292.64	284.42	195,950
October 31, 2025	315.64	292.64	292.64	320.5	282.01	368,420
October 30, 2025	303.64	309.64	309.64	314.51	303.64	183,066
October 29, 2025	318.64	301.87	301.87	318.64	301.68	212,515
October 28, 2025	329.97	320.34	320.34	330.33	320.34	220,238
October 27, 2025	324.99	329.97	329.97	330.54	324.82	194,225
October 24, 2025	325.69	324.67	324.67	326.44	323.34	103,100
October 23, 2025	325.47	325.69	325.69	326.66	321.2	122,200
October 22, 2025	327.49	322.74	322.74	328.15	320.19	120,800
October 21, 2025	317.02	325.89	325.89	327.63	316.19	126,800
October 20, 2025	317.48	316.42	316.42	317.87	313.49	106,325
October 17, 2025	313.55	316.66	316.66	316.77	312.61	123,824
October 16, 2025	316.84	311.93	311.93	316.84	306.84	160,900
October 15, 2025	319.35	318.4	318.4	320	314.9	107,391
October 14, 2025	319.23	321.14	321.14	322.72	314.99	95,436
October 13, 2025	324.58	319.47	319.47	325.02	314.25	102,000
October 10, 2025	323.09	324.31	324.31	329.75	322.64	117,113
October 09, 2025	328.83	320.45	320.45	329.01	319.06	127,300
October 08, 2025	320.9	327.7	327.7	328.64	318	98,900
October 07, 2025	318.07	319.41	319.41	321.32	318.07	86,800
October 06, 2025	317.45	316.19	316.19	317.77	313.73	99,200
October 03, 2025	314.61	319.16	317.8	322.54	314.61	102,648
October 02, 2025	310.89	314.61	313.26	315.8	306.8	109,035
October 01, 2025	318.32	312.05	310.72	324.56	311.54	152,524
September 30, 2025	313.44	318.16	316.8	318.35	313.44	111,359
September 29, 2025	315.99	313.25	311.91	315.99	312.52	108,100
September 26, 2025	315.49	315.99	315.99	317.49	315	81,937
September 25, 2025	315.26	312.95	312.95	317.28	310.49	119,900
September 24, 2025	316.62	314.27	314.27	317.28	310.19	221,427
September 23, 2025	323.65	317.3	317.3	324.35	316.76	150,800
September 22, 2025	317.64	321.03	321.03	321.5	316.1	109,300
September 19, 2025	319.62	317.99	317.99	321.24	317.74	292,510
September 18, 2025	318.88	319.62	319.62	323.29	318	100,100
September 17, 2025	322.02	320.37	320.37	328.53	319.48	203,000
September 16, 2025	322.22	320.73	320.73	323.98	320.44	115,300
September 15, 2025	339.81	321.81	321.81	341.71	321.81	115,880
September 12, 2025	338.01	338.66	338.66	340.7	336.42	66,600
September 11, 2025	329.92	337.92	337.92	338.26	328.64	112,741

Erie Indemnity Company (ERIE) NASDAQ