Erie Indemnity Company - Class A Common Stock (ERIE)

242.04
+8.37 (3.58%)
NASDAQ· Last Trade: Aug 1st, 11:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Erie Indemnity Company - Class A Common Stock (ERIE)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026240.54247.12232.36242.04635,080242.04
7/30/2026240.46243.09230.00233.67334,876233.67
7/29/2026240.35248.55235.65248.55311,346248.55
7/28/2026233.82245.68233.82242.43338,036242.43
7/27/2026224.13231.56224.06228.26195,783228.26
7/24/2026217.03223.55216.53223.55198,165223.55
7/23/2026210.68214.84209.38214.52213,618214.52
7/22/2026216.13216.13209.68210.86248,155210.86
7/21/2026220.72224.45215.21215.82253,786215.82
7/20/2026226.46228.35221.39225.01216,911225.01
7/17/2026227.77235.00225.80227.31386,936227.31
7/16/2026214.38232.00214.00225.94551,450225.94
7/15/2026236.27236.27205.64210.19641,396210.19
7/14/2026243.61243.61236.60238.47217,363238.47
7/13/2026253.54258.05245.81247.17212,672247.17
7/10/2026250.01254.01249.62251.81166,715251.81
7/09/2026251.40251.40245.09247.81206,122247.81
7/08/2026256.48256.48249.69251.36180,930251.36
7/07/2026258.79262.70254.31256.37428,652256.37
7/06/2026259.80259.80254.08257.13209,495255.67
7/02/2026249.65259.80249.33259.25180,460257.77
7/01/2026241.08251.72238.42249.26358,094247.85
6/30/2026236.04240.42235.01239.75184,269238.39
6/29/2026237.45241.32235.15237.51193,063236.16
6/26/2026230.59240.38230.59238.71310,835237.35
6/25/2026228.71233.95227.79229.96191,708228.65
6/24/2026223.49229.80220.43229.53231,697228.22
6/23/2026215.97222.30215.30221.12251,786219.86
6/22/2026220.97224.25210.78211.65302,920210.45
6/18/2026222.13223.73219.05221.14590,935219.88
6/17/2026223.06228.29219.64221.64347,159220.38
6/16/2026225.00227.88223.88225.64162,161224.36
6/15/2026226.99228.60222.92224.04141,240222.76
6/12/2026226.86230.00222.56226.67138,483225.38
6/11/2026232.02234.39225.91226.01192,771224.72
6/10/2026230.00234.18230.00231.98153,435230.66
6/09/2026223.74231.97223.74228.62218,169227.32
6/08/2026224.13229.48221.21223.74189,406222.47
6/05/2026222.48227.68220.00227.22165,778225.93
6/04/2026212.13220.07211.43219.51225,943218.26
6/03/2026207.49207.90204.63207.24134,083206.06
6/02/2026211.50211.50206.18207.54163,273206.36
6/01/2026210.67218.74210.67211.61141,504210.41
5/29/2026217.48217.93212.36213.07243,376211.86
5/28/2026218.96221.59217.78218.19124,035216.95
5/27/2026222.88226.31220.43220.71135,187219.45
5/26/2026224.90227.11222.67223.07200,924221.80
5/22/2026222.88226.73221.69224.23188,687222.95
5/21/2026221.73225.76216.06224.73220,627223.45
5/20/2026222.81223.48220.06222.07128,125220.81
5/19/2026222.16229.13219.61223.15189,194221.88
5/18/2026212.67221.64212.65221.51179,917220.25
5/15/2026215.45220.49212.01213.05150,607211.84
5/14/2026214.59216.40211.38213.31222,821212.10
5/13/2026216.39219.92211.47212.66168,343211.45
5/12/2026217.28221.41215.00218.50171,159217.26
5/11/2026217.00218.60212.55217.09195,651215.85
5/08/2026216.42218.22211.01215.90140,530214.67
5/07/2026213.30219.19213.30216.75224,940215.52
5/06/2026221.25223.71213.55213.56219,241212.34
5/05/2026210.90223.46210.90221.24432,972219.98
5/04/2026214.85217.75210.06210.65229,976209.45
5/01/2026220.91224.82214.21214.96254,593213.74