Erie Indemnity Company (ERIE) Historical Stock Data
396.81 ↑0.54 (0.14%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ERIE is down -0.20% a day on average. There have been 13 days where Erie Indemnity Company closed green and 17 days where ERIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 397.51 | 396.81 | ↓$0.70 (-0.18%) | 394.84 | 398.87 | 48.37K |
| 2024-05-16 | 396.88 | 396.27 | ↓$0.61 (-0.15%) | 393.15 | 397.88 | 58.91K |
| 2024-05-15 | 393.94 | 394.87 | ↑$0.93 (0.24%) | 393.31 | 399.40 | 53.49K |
| 2024-05-14 | 401.33 | 394.17 | ↓$7.16 (-1.78%) | 392.94 | 403.55 | 91.05K |
| 2024-05-13 | 406.86 | 402.73 | ↓$4.13 (-1.02%) | 401.80 | 409.45 | 85.88K |
| 2024-05-10 | 411.72 | 406.57 | ↓$5.15 (-1.25%) | 404.83 | 411.72 | 53.29K |
| 2024-05-09 | 405.44 | 410.53 | ↑$5.09 (1.26%) | 402.47 | 410.78 | 50.70K |
| 2024-05-08 | 405.44 | 404.50 | ↓$0.94 (-0.23%) | 399.37 | 406.62 | 44.18K |
| 2024-05-07 | 400.05 | 405.44 | ↑$5.39 (1.35%) | 399.29 | 409.28 | 108.03K |
| 2024-05-06 | 392.75 | 400.53 | ↑$7.78 (1.98%) | 392.75 | 400.72 | 53.10K |
| 2024-05-03 | 386.06 | 390.01 | ↑$3.95 (1.02%) | 383.07 | 390.40 | 45.30K |
| 2024-05-02 | 385.46 | 384.94 | ↓$0.52 (-0.13%) | 380.34 | 386.82 | 51.21K |
| 2024-05-01 | 380.89 | 382.74 | ↑$1.85 (0.49%) | 380.57 | 388.43 | 71.33K |
| 2024-04-30 | 378.33 | 382.66 | ↑$4.33 (1.14%) | 378.19 | 382.94 | 139.94K |
| 2024-04-29 | 381.71 | 378.56 | ↓$3.15 (-0.83%) | 376.80 | 381.71 | 66.50K |
| 2024-04-26 | 385.61 | 381.74 | ↓$3.87 (-1.00%) | 371.31 | 386.67 | 59K |
| 2024-04-25 | 379.50 | 380.26 | ↑$0.76 (0.20%) | 377.42 | 382.75 | 53.56K |
| 2024-04-24 | 382.70 | 382.66 | ↓$0.04 (-0.01%) | 379.87 | 385.35 | 61.45K |
| 2024-04-23 | 383.98 | 385.69 | ↑$1.71 (0.45%) | 382.01 | 389.80 | 56.61K |
| 2024-04-22 | 384.97 | 382.21 | ↓$2.76 (-0.72%) | 378.79 | 387.55 | 56.54K |
| 2024-04-19 | 381.28 | 381.56 | ↑$0.28 (0.07%) | 380.16 | 385.57 | 49.82K |
| 2024-04-18 | 380.35 | 380.46 | ↑$0.11 (0.03%) | 376.79 | 383.87 | 38.94K |
| 2024-04-17 | 382.75 | 378.19 | ↓$4.56 (-1.19%) | 375.66 | 382.75 | 64.62K |
| 2024-04-16 | 378.13 | 380.97 | ↑$2.84 (0.75%) | 377.06 | 383.28 | 55.75K |
| 2024-04-15 | 384.96 | 378.87 | ↓$6.09 (-1.58%) | 378.35 | 385.71 | 41.37K |
| 2024-04-12 | 381.97 | 381.15 | ↓$0.82 (-0.21%) | 379.14 | 386.53 | 40.27K |
| 2024-04-11 | 393.22 | 384.28 | ↓$8.94 (-2.27%) | 383.76 | 394.00 | 52.77K |
| 2024-04-10 | 391.25 | 393.36 | ↑$2.11 (0.54%) | 391.25 | 397.88 | 47.95K |
| 2024-04-09 | 400.66 | 392.13 | ↓$8.53 (-2.13%) | 391.24 | 400.66 | 36.31K |
| 2024-04-08 | 401.19 | 398.48 | ↓$2.71 (-0.68%) | 396.59 | 403.27 | 61.54K |
Create an account or log in to view more rows.
$ERIE I'll say it again slowwwllyyyy! Better stocks to short by far
$ERIE yes
keep going down
let's go
stop stalling
$ERIE Free money indeed??
$ERIE now I buy
$ERIE every dip gets bought up.
$ERIE ugh oh
we heatin back up
$ERIE She's gettin' ready to...
$ERIE lol who sold
$ERIE to the moon!
$ERIE we just getting started