Erie Indemnity Company (ERIE) Historical Stock Data
284.00 ↑0.22 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERIE is down -0.10% a day on average. There have been 14 days where Erie Indemnity Company closed green and 16 days where ERIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 284.83 | 284.00 | ↓$0.83 (-0.29%) | 282.44 | 284.97 | 78.51K |
| 2025-12-23 | 286.35 | 283.78 | ↓$2.57 (-0.90%) | 283.73 | 287.46 | 101.42K |
| 2025-12-22 | 280.67 | 286.15 | ↑$5.48 (1.95%) | 278.97 | 287.18 | 156.70K |
| 2025-12-19 | 289.05 | 283.82 | ↓$5.23 (-1.81%) | 281.73 | 289.17 | 685.63K |
| 2025-12-18 | 287.61 | 289.05 | ↑$1.44 (0.50%) | 286.98 | 292.69 | 128.86K |
| 2025-12-17 | 287.15 | 288.81 | ↑$1.66 (0.58%) | 287.15 | 292.17 | 198.22K |
| 2025-12-16 | 287.36 | 287.51 | ↑$0.15 (0.05%) | 282.96 | 288.53 | 169.07K |
| 2025-12-15 | 287.76 | 287.04 | ↓$0.72 (-0.25%) | 284.60 | 290.51 | 189.99K |
| 2025-12-12 | 284.17 | 287.33 | ↑$3.16 (1.11%) | 283.86 | 292.99 | 243.25K |
| 2025-12-11 | 275.32 | 278.96 | ↑$3.64 (1.32%) | 274.47 | 282.92 | 244.39K |
| 2025-12-10 | 277.51 | 275.00 | ↓$2.51 (-0.90%) | 273.59 | 280.45 | 229.99K |
| 2025-12-09 | 281.54 | 277.40 | ↓$4.14 (-1.47%) | 276.00 | 285.00 | 147.28K |
| 2025-12-08 | 295.26 | 280.81 | ↓$14.45 (-4.89%) | 279.70 | 295.44 | 172.29K |
| 2025-12-05 | 298.59 | 296.46 | ↓$2.13 (-0.71%) | 295.62 | 300.22 | 95.52K |
| 2025-12-04 | 297.51 | 299.78 | ↑$2.27 (0.76%) | 296.21 | 301.14 | 101.01K |
| 2025-12-03 | 295.88 | 296.21 | ↑$0.33 (0.11%) | 294.10 | 299.34 | 86.45K |
| 2025-12-02 | 293.90 | 295.95 | ↑$2.05 (0.70%) | 292.75 | 297.28 | 134.61K |
| 2025-12-01 | 294.84 | 293.76 | ↓$1.08 (-0.37%) | 292.47 | 297.12 | 143.99K |
| 2025-11-28 | 295.61 | 295.49 | ↓$0.12 (-0.04%) | 293.96 | 297.03 | 56.14K |
| 2025-11-26 | 294.68 | 294.24 | ↓$0.44 (-0.15%) | 294.24 | 298.02 | 88.15K |
| 2025-11-25 | 294.73 | 295.63 | ↑$0.90 (0.31%) | 294.68 | 298.79 | 100.02K |
| 2025-11-24 | 295.17 | 291.92 | ↓$3.25 (-1.10%) | 291.59 | 297.44 | 220.47K |
| 2025-11-21 | 293.17 | 296.36 | ↑$3.19 (1.09%) | 293.17 | 301.61 | 170.63K |
| 2025-11-20 | 285.77 | 293.06 | ↑$7.29 (2.55%) | 285.68 | 294.38 | 167.18K |
| 2025-11-19 | 289.18 | 285.06 | ↓$4.12 (-1.42%) | 282.91 | 292.04 | 159.62K |
| 2025-11-18 | 287.47 | 290.17 | ↑$2.70 (0.94%) | 287.10 | 293.20 | 124.81K |
| 2025-11-17 | 288.44 | 287.28 | ↓$1.16 (-0.40%) | 285.15 | 290.24 | 134.77K |
| 2025-11-14 | 288.67 | 286.58 | ↓$2.09 (-0.72%) | 284.70 | 293.69 | 136.40K |
| 2025-11-13 | 284.10 | 287.18 | ↑$3.08 (1.08%) | 282.78 | 290.12 | 117.37K |
| 2025-11-12 | 284.85 | 282.84 | ↓$2.01 (-0.71%) | 279.53 | 285.49 | 129.54K |
Create an account or log in to view more rows.
$ERIE pump up the volume
$ERIE the catalyst we need !
$ERIE what caused the sell off in an otherwise good tech market today?
$ERIE overvalued
$ERIE we back
$ERIE run it!
$ERIE I warned everyone this company sucks
$ERIE man this will be good in coming weeks
$ERIE News Plz.....
$ERIE nearing a decent swing entry point