Erie Indemnity Company - ERIE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Erie Indemnity Company (ERIE) NASDAQ