5 DAY PERFORMANCE
+5.63%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
+19.71%
6 MONTH PERFORMANCE
-11.14%
YEAR-TO-DATE PERFORMANCE
-10.81%
1 YEAR PERFORMANCE
-28.76%
Erie Indemnity Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $253.37 | $254.06 (0.27%) | $255.14 | $248.44 | 166.30 K | $11.73 B |
| 08/05/2026 | $246.67 | $250.79 (1.67%) | $250.93 | $240.21 | 299.12 K | $11.58 B |
| 08/04/2026 | $232.93 | $244.53 (4.98%) | $244.70 | $230.25 | 259.30 K | $11.29 B |
| 08/03/2026 | $246.26 | $236.86 (-3.82%) | $254.58 | $236.55 | 331.82 K | $10.94 B |
| 07/31/2026 | $240.54 | $242.04 (0.62%) | $247.12 | $232.36 | 635.08 K | $11.27 B |
| 07/30/2026 | $240.46 | $233.67 (-2.82%) | $243.10 | $230.00 | 334.90 K | $10.88 B |
| 07/29/2026 | $240.35 | $248.55 (3.41%) | $248.55 | $235.65 | 311.35 K | $11.58 B |
| 07/28/2026 | $233.82 | $242.43 (3.68%) | $245.68 | $233.82 | 338.05 K | $11.29 B |
| 07/27/2026 | $224.13 | $228.26 (1.84%) | $231.56 | $224.06 | 195.80 K | $10.63 B |
| 07/24/2026 | $217.03 | $223.55 (3%) | $223.55 | $216.53 | 198.20 K | $10.41 B |
| 07/23/2026 | $210.68 | $214.52 (1.82%) | $214.85 | $209.38 | 213.62 K | $9.99 B |
| 07/22/2026 | $216.13 | $210.86 (-2.44%) | $216.13 | $209.68 | 248.20 K | $9.82 B |
| 07/21/2026 | $220.72 | $215.82 (-2.22%) | $224.45 | $215.21 | 253.80 K | $10.05 B |
| 07/20/2026 | $226.46 | $225.01 (-0.64%) | $228.35 | $221.39 | 216.91 K | $10.48 B |
| 07/17/2026 | $227.77 | $227.31 (-0.2%) | $235.00 | $225.80 | 386.94 K | $10.59 B |
| 07/16/2026 | $214.38 | $225.94 (5.39%) | $232.00 | $214.00 | 551.45 K | $10.52 B |
| 07/15/2026 | $236.27 | $210.19 (-11.04%) | $236.27 | $205.64 | 641.44 K | $9.79 B |
| 07/14/2026 | $243.61 | $238.47 (-2.11%) | $243.61 | $236.60 | 217.40 K | $11.11 B |
| 07/13/2026 | $253.54 | $247.17 (-2.51%) | $258.05 | $245.81 | 212.70 K | $11.51 B |
| 07/10/2026 | $250.01 | $251.81 (0.72%) | $254.02 | $249.62 | 166.72 K | $11.73 B |
| 07/09/2026 | $251.40 | $247.81 (-1.43%) | $251.40 | $245.09 | 206.12 K | $11.54 B |
| 07/08/2026 | $256.48 | $251.36 (-2%) | $256.48 | $249.70 | 180.93 K | $11.71 B |
| 07/07/2026 | $258.79 | $256.37 (-0.94%) | $262.70 | $254.31 | 428.70 K | $11.94 B |
| 07/06/2026 | $259.80 | $257.13 (-1.03%) | $259.80 | $254.08 | 209.50 K | $11.97 B |
| 07/02/2026 | $249.65 | $259.25 (3.85%) | $259.80 | $249.33 | 180.50 K | $12.07 B |
| 07/01/2026 | $241.44 | $249.27 (3.24%) | $251.72 | $238.42 | 358.10 K | $11.61 B |
| 06/30/2026 | $236.04 | $239.75 (1.57%) | $240.42 | $235.01 | 184.30 K | $11.17 B |
| 06/29/2026 | $237.45 | $237.51 (0.03%) | $241.32 | $235.15 | 193.10 K | $11.06 B |
| 06/26/2026 | $230.59 | $238.71 (3.52%) | $240.38 | $230.59 | 310.84 K | $11.12 B |
| 06/25/2026 | $228.71 | $229.96 (0.55%) | $233.95 | $227.79 | 191.71 K | $10.71 B |
| 06/24/2026 | $223.49 | $229.53 (2.7%) | $229.80 | $220.43 | 231.70 K | $10.69 B |
| 06/23/2026 | $215.97 | $221.12 (2.38%) | $222.30 | $215.30 | 244.41 K | $10.30 B |
| 06/22/2026 | $220.97 | $211.65 (-4.22%) | $224.25 | $210.78 | 302.92 K | $9.86 B |
| 06/18/2026 | $222.13 | $221.14 (-0.45%) | $223.73 | $219.05 | 590.93 K | $10.30 B |
| 06/17/2026 | $223.06 | $221.64 (-0.64%) | $228.29 | $219.64 | 347.20 K | $10.32 B |
| 06/16/2026 | $225.00 | $225.64 (0.28%) | $227.88 | $223.88 | 162.20 K | $10.51 B |
| 06/15/2026 | $226.99 | $224.04 (-1.3%) | $228.60 | $222.92 | 141.29 K | $10.43 B |
| 06/12/2026 | $226.86 | $226.67 (-0.08%) | $230.00 | $222.56 | 138.50 K | $10.56 B |
| 06/11/2026 | $232.02 | $226.01 (-2.59%) | $234.39 | $225.91 | 192.80 K | $10.53 B |
| 06/10/2026 | $230.00 | $231.98 (0.86%) | $234.18 | $230.00 | 153.44 K | $10.80 B |
| 06/09/2026 | $223.74 | $228.62 (2.18%) | $231.97 | $223.74 | 218.20 K | $10.65 B |
| 06/08/2026 | $224.13 | $223.74 (-0.17%) | $229.48 | $221.21 | 189.41 K | $10.42 B |
| 06/05/2026 | $222.48 | $227.22 (2.13%) | $227.68 | $220.00 | 165.78 K | $10.58 B |
| 06/04/2026 | $212.13 | $219.51 (3.48%) | $220.07 | $211.43 | 225.94 K | $10.22 B |
| 06/03/2026 | $207.49 | $207.24 (-0.12%) | $207.90 | $204.63 | 134.11 K | $9.65 B |
| 06/02/2026 | $211.50 | $207.54 (-1.87%) | $211.50 | $206.18 | 163.27 K | $9.67 B |
| 06/01/2026 | $210.67 | $211.61 (0.45%) | $218.74 | $210.67 | 141.50 K | $9.85 B |
| 05/29/2026 | $217.48 | $213.07 (-2.03%) | $217.93 | $212.36 | 243.40 K | $9.92 B |
| 05/28/2026 | $218.96 | $218.19 (-0.35%) | $221.59 | $217.78 | 124.04 K | $10.16 B |
| 05/27/2026 | $222.88 | $220.71 (-0.97%) | $226.31 | $220.43 | 135.22 K | $10.28 B |
| 05/26/2026 | $224.90 | $223.07 (-0.81%) | $227.11 | $222.67 | 200.92 K | $10.39 B |
| 05/22/2026 | $222.88 | $224.23 (0.61%) | $226.73 | $221.70 | 188.70 K | $10.44 B |
| 05/21/2026 | $221.73 | $224.73 (1.35%) | $225.76 | $216.06 | 220.63 K | $10.47 B |
| 05/20/2026 | $222.81 | $222.07 (-0.33%) | $223.48 | $220.06 | 128.12 K | $10.34 B |
| 05/19/2026 | $222.16 | $223.15 (0.45%) | $229.13 | $219.61 | 189.20 K | $10.39 B |
| 05/18/2026 | $212.67 | $221.51 (4.16%) | $221.64 | $212.65 | 179.92 K | $10.32 B |
| 05/15/2026 | $215.45 | $213.05 (-1.11%) | $220.49 | $212.01 | 150.61 K | $9.92 B |
| 05/14/2026 | $214.59 | $213.31 (-0.6%) | $216.40 | $211.38 | 222.83 K | $9.93 B |
| 05/13/2026 | $216.39 | $212.66 (-1.72%) | $219.92 | $211.48 | 168.34 K | $9.90 B |
| 05/12/2026 | $217.28 | $218.50 (0.56%) | $221.41 | $215.00 | 171.20 K | $10.18 B |
| 05/11/2026 | $217.00 | $217.09 (0.04%) | $218.60 | $212.55 | 195.70 K | $10.11 B |
| 05/08/2026 | $216.42 | $215.90 (-0.24%) | $218.22 | $211.01 | 140.53 K | $10.05 B |
| 05/07/2026 | $213.30 | $216.75 (1.62%) | $219.19 | $213.30 | 224.94 K | $10.09 B |
| 05/06/2026 | $221.25 | $213.56 (-3.48%) | $223.71 | $213.55 | 219.24 K | $9.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
