Erie Indemnity Company - ERIE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	352.05	343.09	343.09	352.05	332.34	251,300
July 01, 2025	346.97	352.05	352.05	354.15	344.89	157,900
June 30, 2025	340.03	346.79	346.79	348.22	338.76	139,120
June 27, 2025	340.26	340.45	340.45	341.56	333.33	151,749
June 26, 2025	341.3	340.73	340.73	343.77	336.15	191,218
June 25, 2025	353.01	341.3	341.3	353.11	340.79	164,035
June 24, 2025	358.31	353.63	353.63	358.31	350.54	128,144
June 23, 2025	352.6	356.87	356.87	357.11	348.9	136,700
June 20, 2025	350.5	352.04	352.04	356.85	348.17	462,615
June 18, 2025	351.3	348.57	348.57	353.7	348.35	149,300
June 17, 2025	355.38	351.45	351.45	356	349.43	127,733
June 16, 2025	360.39	357.81	357.81	364.35	357.62	134,027
June 13, 2025	356.39	356.76	356.76	359.7	353.15	86,423
June 12, 2025	356	358.76	358.76	359.26	353.88	107,500
June 11, 2025	359.5	356.75	356.75	361.21	355.05	86,839
June 10, 2025	363.01	360.29	360.29	363.01	356.79	101,719
June 09, 2025	370.91	361.69	361.69	370.91	354.07	172,100
June 06, 2025	371.46	371.69	371.69	377.17	371.41	121,744
June 05, 2025	359.05	367.32	367.32	367.64	358.74	129,658
June 04, 2025	361.98	359.77	359.77	363.46	355.4	125,400
June 03, 2025	357.27	362.18	362.18	362.61	355.14	126,620
June 02, 2025	355.65	359.69	359.69	360.58	353.2	84,733
May 30, 2025	356.61	358.51	358.51	359.1	351.47	211,200
May 29, 2025	348.29	356.04	356.04	356.23	347.82	126,500
May 28, 2025	351.76	348.46	348.46	355.1	347.97	145,341
May 27, 2025	352.73	353.41	353.41	354	348.58	158,300
May 23, 2025	345.01	348.8	348.8	351.06	345.01	122,974
May 22, 2025	354.1	348.76	348.76	354.1	343.76	119,500
May 21, 2025	367.35	353.99	353.99	368.66	353	152,053

Erie Indemnity Company (ERIE) NASDAQ