Erie Indemnity Company (ERIE) Historical Stock Data
380.26 ↓2.40 (-0.63%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ERIE is down -0.38% a day on average. There have been 12 days where Erie Indemnity Company closed green and 18 days where ERIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 398.38 | 400.58 | ↑$2.20 (0.55%) | 394.30 | 402.44 | 74.42K |
| 2024-04-04 | 401.72 | 396.74 | ↓$4.98 (-1.24%) | 395.61 | 402.80 | 64.15K |
| 2024-04-03 | 398.94 | 399.20 | ↑$0.26 (0.07%) | 397.20 | 403.07 | 58.04K |
| 2024-04-02 | 401.49 | 400.94 | ↓$0.55 (-0.14%) | 393.74 | 402.21 | 91.29K |
| 2024-04-01 | 403.71 | 401.89 | ↓$1.82 (-0.45%) | 398.32 | 405.37 | 91.86K |
| 2024-03-28 | 410.04 | 401.57 | ↓$8.47 (-2.07%) | 401.28 | 410.78 | 61.28K |
| 2024-03-27 | 408.97 | 408.17 | ↓$0.80 (-0.20%) | 401.77 | 410.00 | 389.27K |
| 2024-03-26 | 402.20 | 405.96 | ↑$3.76 (0.93%) | 401.29 | 408.37 | 111.82K |
| 2024-03-25 | 402.77 | 404.71 | ↑$1.94 (0.48%) | 400.70 | 406.16 | 58.39K |
| 2024-03-22 | 408.32 | 400.21 | ↓$8.11 (-1.99%) | 394.79 | 409.23 | 90.52K |
| 2024-03-21 | 406.32 | 407.44 | ↑$1.12 (0.28%) | 400.74 | 410.30 | 76.89K |
| 2024-03-20 | 414.35 | 406.18 | ↓$8.17 (-1.97%) | 401.92 | 416.82 | 100.63K |
| 2024-03-19 | 412.84 | 412.00 | ↓$0.84 (-0.20%) | 408.65 | 414.48 | 100.30K |
| 2024-03-18 | 415.45 | 411.28 | ↓$4.17 (-1.00%) | 409.48 | 419.78 | 89.33K |
| 2024-03-15 | 406.78 | 416.79 | ↑$10.01 (2.46%) | 406.78 | 419.09 | 310.98K |
| 2024-03-14 | 409.83 | 408.69 | ↓$1.14 (-0.28%) | 406.10 | 411.10 | 78.48K |
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