Erie Indemnity Company - ERIE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	277.14	273.04	273.04	279.47	270.74	198,635
February 19, 2026	277.99	274.63	274.63	277.99	271.98	183,437
February 18, 2026	283.65	277.4	277.4	285.18	277.15	153,825
February 17, 2026	282.9	283.85	283.85	287.91	282.44	323,100
February 13, 2026	282.78	279.11	279.11	284.36	276.46	163,700
February 12, 2026	279.86	282.94	282.94	286.29	278.1	161,233
February 11, 2026	276.69	280.49	280.49	281.41	271.11	231,600
February 10, 2026	270.56	278.64	278.64	280.1	267.4	274,353
February 09, 2026	286.32	269.57	269.57	288.98	269.3	246,400
February 06, 2026	287.37	287.71	287.71	292.69	284.86	192,800
February 05, 2026	285.55	285.62	285.62	291.27	284.78	124,800
February 04, 2026	282	286.38	286.38	292.18	280.9	259,401
February 03, 2026	279.93	280.75	280.75	286.83	278.77	165,400
February 02, 2026	284.65	281.93	281.93	285.21	279.98	165,500
January 30, 2026	282.61	283.01	283.01	284.12	277.62	616,400
January 29, 2026	275.34	282.1	282.1	284.66	275.34	214,300
January 28, 2026	272.5	273.53	273.53	274.72	270.07	175,100
January 27, 2026	280.36	272.5	272.5	281.55	272.35	176,500
January 26, 2026	277.96	280.55	280.55	280.67	275.79	159,001
January 23, 2026	283.65	275.85	275.85	285.47	275.14	143,600
January 22, 2026	280	285.35	285.35	286.37	278.96	121,833
January 21, 2026	286.45	279.9	279.9	289.87	275	181,500
January 20, 2026	283.24	286.88	286.88	290.08	280.51	192,200
January 16, 2026	281.96	283.21	283.21	283.24	279.24	176,348
January 15, 2026	284.56	283.07	283.07	288.22	282.97	92,823
January 14, 2026	282.21	283.85	283.85	286.47	282.21	148,600
January 13, 2026	283.15	281.41	281.41	290.16	280.33	276,600
January 12, 2026	282.25	282.3	282.3	287.02	280.6	171,500
January 09, 2026	285.17	280.52	280.52	287.38	280.24	86,900
January 08, 2026	280.18	285.36	285.36	288.37	280.18	100,414
January 07, 2026	285.82	281.9	281.9	285.88	281.81	115,831
January 06, 2026	278.7	285.51	285.51	285.97	277.24	133,500
January 05, 2026	275.87	281.93	280.47	284.1	275.82	146,900
January 02, 2026	285.51	277.81	277.81	285.51	275.82	165,329
December 31, 2025	286.07	286.65	286.65	288.94	286.07	134,708
December 30, 2025	286	287.85	287.85	289.66	283.92	135,801
December 29, 2025	284.01	287.43	287.43	288.1	282.92	115,900
December 26, 2025	283.88	282.4	282.4	284.04	280.69	65,371
December 24, 2025	284.83	284	284	284.97	282.44	78,514
December 23, 2025	286.35	283.78	283.78	287.46	283.73	101,418
December 22, 2025	280.67	286.15	286.15	287.18	278.97	156,704
December 19, 2025	289.05	283.82	283.82	289.17	281.73	685,634
December 18, 2025	287.61	289.05	289.05	292.69	286.98	128,900
December 17, 2025	287.15	288.81	288.81	292.17	287.15	198,217
December 16, 2025	287.36	287.51	287.51	288.52	282.96	169,100
December 15, 2025	287.76	287.04	287.04	290.51	284.6	190,000
December 12, 2025	284.17	287.33	287.33	292.99	283.86	243,246
December 11, 2025	275.32	278.96	278.96	282.92	274.47	244,400
December 10, 2025	277.51	275	275	280.45	273.59	230,000
December 09, 2025	281.54	277.4	277.4	285	276	142,663
December 08, 2025	295.26	280.81	280.81	295.44	279.7	172,300
December 05, 2025	298.59	296.46	296.46	300.22	295.62	95,518
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

Erie Indemnity Company (ERIE) NASDAQ