Erie Indemnity Company - ERIE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	330.56	330	330	332.57	328.19	132,800
September 09, 2025	335.51	331.55	331.55	335.51	330.74	88,937
September 08, 2025	335.96	336.25	336.25	337.24	333.85	101,204
September 05, 2025	335.44	335.07	335.07	337.75	334.26	104,300
September 04, 2025	329.27	336.43	336.43	336.56	325.76	149,034
September 03, 2025	337.55	328.17	328.17	337.55	323.76	202,713
September 02, 2025	355.11	338.06	338.06	355.11	337.21	165,809
August 29, 2025	352.01	354.38	354.38	357.75	350.89	114,612
August 28, 2025	350.45	351.36	351.36	352.12	348.71	94,626
August 27, 2025	349.83	350.79	350.79	354.33	349.83	94,000
August 26, 2025	362.91	350.1	350.1	362.91	349.84	261,993
August 25, 2025	366.2	363.32	363.35	366.2	362.94	102,362
August 22, 2025	362.08	366.36	366.36	368.8	362.08	101,800
August 21, 2025	363.58	359.82	359.82	365	359.4	85,742
August 20, 2025	364.09	364.28	364.28	367.14	363.17	88,914
August 19, 2025	358.6	362.97	362.97	363.32	357.98	119,612
August 18, 2025	366	359.74	359.74	366.85	359.72	86,746
August 15, 2025	371.45	366.52	366.52	371.45	364.35	201,937
August 14, 2025	369.32	368.07	368.07	369.47	364.77	102,327
August 13, 2025	363.09	368.96	368.96	369.79	361.4	162,601
August 12, 2025	360.59	362.66	362.66	364.04	360.19	139,038
August 11, 2025	359.18	360.85	360.85	368.5	358.09	216,400
August 08, 2025	359.32	357.32	357.32	380.67	352.82	204,425
August 07, 2025	360.65	352.6	352.6	360.65	352.03	101,561
August 06, 2025	356.82	358.88	358.88	360.43	346	130,514
August 05, 2025	356.31	356.82	356.82	361.72	354.02	92,449
August 04, 2025	352.61	356.21	356.21	356.71	352.34	103,446
August 01, 2025	356.53	350.75	350.75	356.53	346.95	128,020
July 31, 2025	351.04	356.24	356.24	357.12	351.04	339,400
July 30, 2025	356.54	353.33	353.33	356.54	349.35	124,926
July 29, 2025	355.11	355.63	355.63	355.91	351.59	79,229
July 28, 2025	354.3	353.6	353.6	357.22	353.55	119,700
July 25, 2025	368.29	355.7	355.7	372.88	354.73	151,900
July 24, 2025	365	366.94	366.94	367.5	360.28	238,726
July 23, 2025	365	365.37	365.37	367.65	360.89	187,400
July 22, 2025	354.61	364.1	364.1	365.21	354.61	153,200
July 21, 2025	352.32	352.27	352.27	360.35	351.42	183,216
July 18, 2025	356.66	353.32	353.32	358.55	350	220,400
July 17, 2025	346.7	354.17	354.17	354.91	346.7	100,100
July 16, 2025	345.12	348.26	348.26	348.59	341.76	94,112
July 15, 2025	346.31	341.9	341.9	346.87	341.81	119,700
July 14, 2025	344.17	346.87	346.87	349.7	343.02	90,411
July 11, 2025	351	344.11	344.11	351.61	344.08	109,018
July 10, 2025	344.48	351.4	351.4	355.18	341.35	121,800
July 09, 2025	342.92	344.48	344.48	345.32	340.09	121,507
July 08, 2025	338.21	340.91	340.91	344.96	337.68	177,846
July 07, 2025	344.09	341.31	339.94	345.05	339.52	123,600
July 03, 2025	344.48	346.94	346.94	348.09	344.48	66,900

Erie Indemnity Company (ERIE) NASDAQ