Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Erie Indemnity Company (ERIE)

347.38
-8.45
(-2.37%)
As of 10:06:52 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025355.20355.20347.38347.38347.3812,839
Apr 29, 2025349.39358.53345.79355.82355.82232,100
Apr 28, 2025362.17362.17344.49347.33347.33232,700
Apr 25, 2025380.27391.55349.74361.85361.85326,400
Apr 24, 2025410.13411.84399.67408.73408.73124,700
Apr 23, 2025406.15412.52406.15411.66411.66131,400
Apr 22, 2025412.00412.00400.05405.30405.30105,600
Apr 21, 2025408.00408.00393.05395.17395.17106,300
Apr 17, 2025416.89417.88408.72410.95410.95176,000
Apr 16, 2025419.91421.00408.74411.88411.88120,600
Apr 15, 2025434.00434.00418.00419.72419.7287,800
Apr 14, 2025432.00432.00419.55423.93423.93108,600
Apr 11, 2025414.85424.78413.20419.23419.23200,100
Apr 10, 2025401.99419.52401.19414.85414.85184,600
Apr 9, 2025376.10404.27371.32402.00402.00159,600
Apr 8, 2025393.83400.59378.16380.51380.51132,800
Apr 7, 2025 1.365 Dividend
Apr 7, 2025390.29393.59376.95381.05381.05152,100
Apr 4, 2025417.64417.81393.08396.57395.21277,100
Apr 3, 2025417.75423.73409.21421.56420.11162,600
Apr 2, 2025410.73416.63407.33415.56414.13156,400
Apr 1, 2025417.18419.39408.97411.00409.59137,900
Mar 31, 2025410.56421.74407.25419.05417.61155,800
Mar 28, 2025419.54421.89410.49410.66409.2589,000
Mar 27, 2025421.33421.33417.46419.55418.1177,000
Mar 26, 2025416.46422.64415.36419.47418.03105,200
Mar 25, 2025412.23425.00409.77414.74413.31126,600
Mar 24, 2025412.59414.73407.29412.12410.7094,900
Mar 21, 2025410.12416.77405.52409.94408.53280,300
Mar 20, 2025413.92413.92407.32409.90408.49124,800
Mar 19, 2025416.90420.00404.66414.27412.84117,600
Mar 18, 2025422.38423.67416.99418.04416.6076,000
Mar 17, 2025420.05428.09418.00425.25423.7995,900
Mar 14, 2025421.35426.75417.49421.53420.0887,900
Mar 13, 2025416.86420.21412.65418.27416.8398,300
Mar 12, 2025442.48442.48418.82418.99417.55139,300
Mar 11, 2025453.82453.82438.69443.55442.02122,100
Mar 10, 2025438.19456.93436.54450.61449.06101,100
Mar 7, 2025448.07454.84445.55446.74445.20107,000
Mar 6, 2025440.82451.78438.40449.84448.29184,200
Mar 5, 2025440.95447.46439.25447.07445.53141,100
Mar 4, 2025448.99451.10440.06440.44438.92172,500
Mar 3, 2025426.28455.12425.04449.69448.14258,200
Feb 28, 2025411.54435.57411.54428.07426.60406,500
Feb 27, 2025400.86406.55399.60404.98403.59157,600
Feb 26, 2025396.75405.48396.58399.67398.29146,500
Feb 25, 2025390.00397.11387.29396.69395.32131,700
Feb 24, 2025383.80393.81383.80390.31388.97128,500
Feb 21, 2025389.21390.18380.62383.46382.14114,200
Feb 20, 2025387.22389.42382.90387.40386.07114,500
Feb 19, 2025392.01392.01384.52389.07387.73101,400
Feb 18, 2025392.29395.02390.37391.00389.6584,900
Feb 14, 2025392.28392.28388.09388.95387.6182,500
Feb 13, 2025379.26392.72377.18392.61391.26111,600
Feb 12, 2025390.76391.31379.93380.36379.05149,900
Feb 11, 2025404.62404.62396.30396.75395.38111,500
Feb 10, 2025414.42414.76402.70404.43403.0498,700
Feb 7, 2025415.52415.52409.49412.24410.8264,800
Feb 6, 2025407.56414.74406.02412.87411.4591,500
Feb 5, 2025406.48407.44398.10406.77405.37108,200
Feb 4, 2025404.09406.22399.70403.31401.9299,600
Feb 3, 2025402.11410.63390.19403.61402.22194,500
Jan 31, 2025400.23406.77398.24402.95401.561,586,400
Jan 30, 2025394.45400.36389.31399.15397.78166,900
Jan 29, 2025405.41406.53389.83393.91392.55254,100
Jan 28, 2025404.29415.56402.19406.73405.33214,800
Jan 27, 2025388.83411.03387.93404.04402.65225,300
Jan 24, 2025379.05387.72374.79386.98385.65116,300
Jan 23, 2025376.63379.03374.75377.62376.32108,900
Jan 22, 2025380.53384.54373.13377.70376.40187,500
Jan 21, 2025394.59395.43367.00381.07379.76300,000
Jan 17, 2025411.45413.54405.33405.57404.17113,000
Jan 16, 2025399.93407.17397.79405.66404.26106,200
Jan 15, 2025404.99406.66398.86400.18398.8074,500
Jan 14, 2025388.45400.53387.92399.78398.4080,100
Jan 13, 2025385.24391.65385.23388.58387.2471,800
Jan 10, 2025397.15397.80383.41389.24387.90108,700
Jan 8, 2025402.07403.52398.85401.35399.9790,700
Jan 7, 2025 1.365 Dividend
Jan 7, 2025405.42408.91399.50402.26400.88111,800
Jan 6, 2025415.10417.32405.10405.20402.4597,100
Jan 3, 2025413.37415.64409.30414.70411.8878,600
Jan 2, 2025414.80422.48408.01409.50406.7274,600
Dec 31, 2024413.83413.83410.26412.23409.4399,000
Dec 30, 2024414.58414.58409.36411.38408.58109,800
Dec 27, 2024421.51427.00417.00419.32416.4756,000
Dec 26, 2024422.25424.26420.30424.14421.2647,400
Dec 24, 2024420.57423.18418.97422.62419.7551,500
Dec 23, 2024412.87421.51410.80420.35417.49105,600
Dec 20, 2024405.95418.97405.55416.48413.65582,200
Dec 19, 2024402.48412.86402.07408.38405.60140,000
Dec 18, 2024421.09425.20403.02403.02400.28150,300
Dec 17, 2024421.42425.08417.90424.34421.45113,100
Dec 16, 2024421.44427.85420.41423.24420.36120,100
Dec 13, 2024414.27429.09414.27420.78417.92196,700
Dec 12, 2024408.60412.04406.75410.77407.98111,700
Dec 11, 2024403.59410.05401.44407.38404.61124,800
Dec 10, 2024405.34405.34385.25401.65398.92177,200
Dec 9, 2024413.63414.14408.65409.71406.92101,700
Dec 6, 2024424.29424.30409.82411.87409.07125,400
Dec 5, 2024428.41437.47424.12424.40421.5198,700
Dec 4, 2024432.12435.34426.45426.86423.9672,900
Dec 3, 2024435.66438.03432.46433.37430.42116,500
Dec 2, 2024440.56440.56431.98437.25434.28122,100
Nov 29, 2024438.98445.95435.39440.56437.56129,300
Nov 27, 2024440.13441.17435.11438.12435.1496,100
Nov 26, 2024432.24439.23431.59438.48435.50124,900
Nov 25, 2024431.97438.76427.16431.30428.37546,000
Nov 22, 2024426.06433.12425.51428.50425.59171,600
Nov 21, 2024420.93426.54417.35425.03422.14156,300
Nov 20, 2024414.93419.72411.06419.45416.60109,400
Nov 19, 2024408.20417.24403.09416.45413.62158,600
Nov 18, 2024405.76416.32403.65412.63409.82155,700
Nov 15, 2024408.74413.91402.95405.00402.25207,500
Nov 14, 2024410.62410.87405.12406.11403.35125,300
Nov 13, 2024417.74417.74410.53410.59407.8087,700
Nov 12, 2024422.80424.33416.33417.55414.7179,800
Nov 11, 2024427.94430.58420.92421.96419.0998,300
Nov 8, 2024425.75430.25423.88427.42424.51105,900
Nov 7, 2024426.66427.22420.45424.42421.53105,800
Nov 6, 2024421.06430.57420.30428.01425.10188,300
Nov 5, 2024401.90409.20398.61408.69405.91165,500
Nov 4, 2024415.04419.39402.21402.50399.76180,100
Nov 1, 2024451.22453.00411.68415.18412.36221,100
Oct 31, 2024449.46452.42445.91448.84445.79275,100
Oct 30, 2024450.96453.21446.96450.23447.17110,900
Oct 29, 2024448.44454.44448.33452.87449.79134,500
Oct 28, 2024449.12454.39445.50450.36447.30147,000
Oct 25, 2024458.29462.21440.60444.02441.00258,800
Oct 24, 2024465.48467.54456.86458.30455.18163,700
Oct 23, 2024469.30469.30460.45463.78460.63191,500
Oct 22, 2024476.92476.92466.97468.42465.24154,500
Oct 21, 2024480.74481.52471.97477.91474.66160,900
Oct 18, 2024475.93491.03475.93481.68478.40253,000
Oct 17, 2024516.49518.00479.41483.05479.77238,000
Oct 16, 2024525.65525.65510.52513.32509.83155,300
Oct 15, 2024533.27539.10524.62525.65522.08129,900
Oct 14, 2024536.86536.86531.10533.27529.6458,900
Oct 11, 2024531.44538.46531.44534.70531.0665,000
Oct 10, 2024531.70535.61526.99529.47525.8787,900
Oct 9, 2024528.69533.88525.36532.60528.9877,000
Oct 8, 2024526.42533.42526.37530.90527.2972,300
Oct 7, 2024 1.275 Dividend
Oct 7, 2024541.64541.64518.88521.98518.43106,900
Oct 4, 2024535.46543.31535.46542.86537.9086,300
Oct 3, 2024541.60541.60527.15535.67530.78139,400
Oct 2, 2024540.38544.49538.03541.43536.4978,000
Oct 1, 2024539.16543.16533.13539.27534.35102,200
Sep 30, 2024539.00544.23535.96539.82534.89141,100
Sep 27, 2024537.73544.58537.73539.00534.0890,200
Sep 26, 2024539.27542.24535.75537.88532.9785,700
Sep 25, 2024544.84547.00537.69538.95534.03118,300
Sep 24, 2024539.58545.05533.15544.84539.86116,400
Sep 23, 2024526.55539.09524.88538.28533.36198,500
Sep 20, 2024526.76530.21517.01521.01516.255,408,500
Sep 19, 2024537.84539.15524.71526.33521.52145,900
Sep 18, 2024524.79538.98524.35536.15531.25154,800
Sep 17, 2024527.04533.66520.42524.93520.14140,800
Sep 16, 2024525.49535.84525.49527.90523.08135,400
Sep 13, 2024514.74522.51512.18520.98516.22125,900
Sep 12, 2024502.39511.08502.39510.95506.28114,300
Sep 11, 2024506.72509.00500.71501.58497.00107,300
Sep 10, 2024502.99512.77502.99506.74502.11175,700
Sep 9, 2024516.61536.96501.84503.19498.59282,400
Sep 6, 2024497.30507.50497.30506.30501.68102,500
Sep 5, 2024498.28498.28489.56495.95491.4253,400
Sep 4, 2024493.42498.88487.93498.73494.1861,200
Sep 3, 2024508.38508.38485.94492.60488.10107,900
Aug 30, 2024502.06510.75501.76508.23503.59135,000
Aug 29, 2024499.00503.82483.92499.98495.4187,800
Aug 28, 2024488.95496.26486.09495.48490.96276,600
Aug 27, 2024483.64489.31482.21488.54484.08143,400
Aug 26, 2024493.17493.17484.00485.63481.2070,800
Aug 23, 2024485.91494.90484.00489.24484.7763,500
Aug 22, 2024476.50486.14476.50485.57481.1486,300
Aug 21, 2024469.99475.45465.40475.45471.11116,600
Aug 20, 2024477.34479.00465.51467.14462.8755,200
Aug 19, 2024475.78480.75472.54478.53474.1640,800
Aug 16, 2024467.83476.47467.83474.17469.8474,200
Aug 15, 2024467.65470.70465.24467.34463.0747,500
Aug 14, 2024455.97466.26455.97465.41461.1690,100
Aug 13, 2024452.61457.00450.43454.16450.0141,600
Aug 12, 2024450.74457.90449.73451.53447.4137,400
Aug 9, 2024445.66450.00444.00449.95445.8433,500
Aug 8, 2024439.00447.57439.00445.20441.1342,400
Aug 7, 2024440.43445.03437.08438.32434.3276,100
Aug 6, 2024436.36444.00434.60439.50435.4956,700
Aug 5, 2024425.73439.99422.18436.66432.6771,300
Aug 2, 2024436.68440.75430.47437.90433.9091,300
Aug 1, 2024441.30441.30433.25439.72435.7040,400
Jul 31, 2024440.62445.30436.57441.15437.12116,200
Jul 30, 2024428.96444.80426.88442.63438.5973,100
Jul 29, 2024421.68433.59417.35426.32422.4369,300
Jul 26, 2024396.72423.16372.68421.38417.53141,800
Jul 25, 2024384.90392.36383.29387.51383.9792,200
Jul 24, 2024386.07389.48383.48383.53380.0365,800
Jul 23, 2024386.15389.44383.80388.20384.6646,900
Jul 22, 2024379.20384.80379.20384.26380.7540,500
Jul 19, 2024379.91379.91376.17377.34373.8946,200
Jul 18, 2024381.05385.47381.05381.24377.7639,800
Jul 17, 2024379.49385.95379.49382.17378.6847,700
Jul 16, 2024375.29382.00373.42379.94376.4752,000
Jul 15, 2024370.64377.20370.64374.57371.1540,900
Jul 12, 2024364.42369.95364.26369.25365.8840,800
Jul 11, 2024359.52365.29359.52362.47359.1638,700
Jul 10, 2024356.31361.25356.31357.94354.6731,000
Jul 9, 2024 1.275 Dividend
Jul 9, 2024367.77367.77355.94356.56353.3073,800
Jul 8, 2024368.23371.88366.83369.09364.4656,700
Jul 5, 2024365.68366.60363.12366.18361.5831,300
Jul 3, 2024368.20369.85364.16365.69361.1075,900
Jul 2, 2024363.06367.47363.06366.54361.9450,800
Jul 1, 2024364.20366.90361.84364.30359.7358,900
Jun 28, 2024362.45366.95358.91362.40357.8558,100
Jun 27, 2024359.66362.43358.06362.20357.6556,200
Jun 26, 2024364.97364.97354.94359.01354.50229,400
Jun 25, 2024361.47369.10359.30365.82361.23118,400
Jun 24, 2024360.00366.37360.00362.33357.7865,200
Jun 21, 2024357.33361.44352.95359.01354.50194,700
Jun 20, 2024355.67359.29352.07353.42348.9858,300
Jun 18, 2024355.84360.28355.84356.90352.4239,400
Jun 17, 2024349.30357.53349.30355.44350.9851,600
Jun 14, 2024348.25350.91345.09349.82345.4359,000
Jun 13, 2024352.49352.49346.36350.72346.3248,300
Jun 12, 2024355.62357.59350.37353.37348.9369,100
Jun 11, 2024356.96356.96350.92353.78349.3487,700
Jun 10, 2024354.39358.61351.13358.54354.0476,400
Jun 7, 2024361.81365.41357.06357.48352.9944,800
Jun 6, 2024360.69363.31356.20362.20357.6545,100
Jun 5, 2024363.31363.80357.59360.61356.0841,000
Jun 4, 2024362.56363.27358.73361.14356.6144,300
Jun 3, 2024363.06367.59361.64362.56358.0154,600
May 31, 2024373.39374.10361.17362.43357.88240,300
May 30, 2024368.72374.12366.60373.95369.2679,400
May 29, 2024377.80377.80366.34368.03363.4185,100
May 28, 2024387.90390.73377.06377.89373.1578,100
May 24, 2024385.78389.82380.95388.96384.0860,500
May 23, 2024391.11391.13381.29382.97378.1678,000
May 22, 2024394.93397.26384.34388.42383.5462,400
May 21, 2024398.12398.66394.41396.63391.6540,400
May 20, 2024395.52397.89392.48397.31392.3236,700
May 17, 2024397.51398.87394.84396.81391.8348,400
May 16, 2024396.88397.88393.15396.27391.2958,900
May 15, 2024393.94399.40393.31394.87389.9153,500
May 14, 2024401.33403.55392.94394.17389.2291,100
May 13, 2024406.86409.45401.80402.73397.6785,800
May 10, 2024411.72411.72404.83406.57401.4753,300
May 9, 2024405.44410.78402.47410.53405.3850,600
May 8, 2024405.44406.62399.37404.50399.4244,200
May 7, 2024400.05409.28399.29405.44400.35108,000
May 6, 2024392.75400.72392.75400.53395.5053,000
May 3, 2024386.06390.40383.07390.01385.1145,300
May 2, 2024385.46386.82380.34384.94380.1151,200
May 1, 2024380.89388.43380.57382.74377.9371,300
Apr 30, 2024378.33382.94378.19382.66377.86139,900

Related Tickers

GSHD Goosehead Insurance, Inc
94.44
-1.54%
 
AON Aon plc
346.89
-0.86%
 
BRO Brown & Brown, Inc.
107.09
-0.83%
 
WTW Willis Towers Watson Public Limited Company
300.56
-0.66%
 
AJG Arthur J. Gallagher & Co.
313.85
-1.04%
 
MMC Marsh & McLennan Companies, Inc.
219.71
-1.03%
 
BWIN The Baldwin Insurance Group, Inc.
40.37
-4.10%
 
CRVL CorVel Corporation
107.09
-1.75%
 
EHTH eHealth, Inc.
5.54
-5.46%
 
TWFG TWFG, Inc.
30.80
-2.41%