5 DAY PERFORMANCE
+18.93%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
-11.14%
6 MONTH PERFORMANCE
-9.21%
YEAR-TO-DATE PERFORMANCE
-10.81%
1 YEAR PERFORMANCE
-29.20%
Erie Indemnity Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $221.73 | $215.81 (-2.67%) | $221.97 | $214.29 | 96.01 K | $10.06 B |
| 05/05/2026 | $210.90 | $221.24 (4.9%) | $223.46 | $210.90 | 433.00 K | $10.30 B |
| 05/04/2026 | $214.85 | $210.65 (-1.95%) | $217.75 | $210.07 | 230.00 K | $9.81 B |
| 05/01/2026 | $220.91 | $214.96 (-2.69%) | $224.82 | $214.21 | 254.60 K | $10.01 B |
| 04/30/2026 | $217.34 | $218.93 (0.73%) | $219.71 | $215.44 | 323.90 K | $10.20 B |
| 04/29/2026 | $227.74 | $219.73 (-3.52%) | $227.93 | $217.95 | 198.00 K | $10.23 B |
| 04/28/2026 | $235.20 | $229.94 (-2.24%) | $236.14 | $228.76 | 232.20 K | $10.71 B |
| 04/27/2026 | $236.75 | $231.22 (-2.34%) | $236.75 | $225.50 | 248.42 K | $10.77 B |
| 04/24/2026 | $248.73 | $233.62 (-6.07%) | $256.77 | $231.00 | 392.93 K | $10.88 B |
| 04/23/2026 | $251.56 | $248.90 (-1.06%) | $251.56 | $246.34 | 253.90 K | $11.59 B |
| 04/22/2026 | $252.06 | $250.00 (-0.82%) | $254.17 | $248.00 | 169.10 K | $11.64 B |
| 04/21/2026 | $253.47 | $253.85 (0.15%) | $257.54 | $251.77 | 215.50 K | $11.82 B |
| 04/20/2026 | $244.77 | $253.63 (3.62%) | $254.52 | $243.30 | 224.90 K | $11.81 B |
| 04/17/2026 | $241.95 | $244.81 (1.18%) | $246.65 | $241.43 | 255.02 K | $11.40 B |
| 04/16/2026 | $245.17 | $241.27 (-1.59%) | $246.96 | $240.05 | 278.10 K | $11.24 B |
| 04/15/2026 | $250.32 | $244.53 (-2.31%) | $250.85 | $242.25 | 275.65 K | $11.39 B |
| 04/14/2026 | $261.29 | $249.43 (-4.54%) | $261.71 | $249.43 | 214.10 K | $11.62 B |
| 04/13/2026 | $252.22 | $261.29 (3.6%) | $262.25 | $251.42 | 159.40 K | $12.17 B |
| 04/10/2026 | $257.79 | $253.76 (-1.56%) | $260.58 | $251.80 | 248.80 K | $11.82 B |
| 04/09/2026 | $250.40 | $257.25 (2.74%) | $259.55 | $250.40 | 156.90 K | $11.98 B |
| 04/08/2026 | $249.03 | $253.38 (1.75%) | $254.57 | $248.35 | 216.61 K | $11.80 B |
| 04/07/2026 | $252.49 | $248.54 (-1.56%) | $254.00 | $248.11 | 164.50 K | $11.57 B |
| 04/06/2026 | $249.03 | $254.33 (2.13%) | $254.76 | $248.15 | 119.03 K | $11.84 B |
| 04/02/2026 | $247.68 | $249.51 (0.74%) | $251.74 | $245.50 | 128.90 K | $11.62 B |
| 04/01/2026 | $251.05 | $246.99 (-1.62%) | $251.05 | $245.00 | 145.13 K | $11.50 B |
| 03/31/2026 | $249.45 | $251.31 (0.75%) | $252.67 | $245.24 | 263.71 K | $11.70 B |
| 03/30/2026 | $243.55 | $247.99 (1.82%) | $250.33 | $242.92 | 226.42 K | $11.55 B |
| 03/27/2026 | $244.43 | $240.87 (-1.46%) | $244.43 | $240.53 | 134.10 K | $11.22 B |
| 03/26/2026 | $236.46 | $243.26 (2.88%) | $244.78 | $236.38 | 195.93 K | $11.33 B |
| 03/25/2026 | $241.63 | $236.09 (-2.29%) | $243.55 | $233.82 | 163.00 K | $10.99 B |
| 03/24/2026 | $245.69 | $240.53 (-2.1%) | $247.43 | $240.39 | 171.02 K | $11.20 B |
| 03/23/2026 | $242.63 | $245.88 (1.34%) | $248.98 | $239.47 | 316.90 K | $11.45 B |
| 03/20/2026 | $240.86 | $240.37 (-0.2%) | $243.30 | $239.83 | 1.47 M | $11.19 B |
| 03/19/2026 | $244.46 | $240.93 (-1.44%) | $245.40 | $235.22 | 210.04 K | $11.22 B |
| 03/18/2026 | $245.40 | $243.87 (-0.62%) | $250.39 | $243.79 | 196.64 K | $11.36 B |
| 03/17/2026 | $249.54 | $247.08 (-0.99%) | $253.33 | $245.30 | 152.30 K | $11.51 B |
| 03/16/2026 | $247.09 | $247.23 (0.06%) | $250.38 | $245.76 | 166.30 K | $11.51 B |
| 03/13/2026 | $246.50 | $246.91 (0.17%) | $247.30 | $242.55 | 127.02 K | $11.50 B |
| 03/12/2026 | $240.65 | $243.03 (0.99%) | $246.64 | $240.65 | 238.90 K | $11.32 B |
| 03/11/2026 | $244.80 | $242.70 (-0.86%) | $247.50 | $237.59 | 240.45 K | $11.30 B |
| 03/10/2026 | $253.42 | $243.99 (-3.72%) | $257.48 | $242.37 | 208.90 K | $11.36 B |
| 03/09/2026 | $259.00 | $255.66 (-1.29%) | $259.50 | $247.00 | 328.90 K | $11.91 B |
| 03/06/2026 | $268.03 | $259.85 (-3.05%) | $270.94 | $259.80 | 282.33 K | $12.10 B |
| 03/05/2026 | $272.00 | $269.70 (-0.85%) | $278.17 | $269.56 | 172.64 K | $12.56 B |
| 03/04/2026 | $269.41 | $272.19 (1.03%) | $275.16 | $262.34 | 186.40 K | $12.68 B |
| 03/03/2026 | $265.58 | $272.16 (2.48%) | $273.25 | $260.83 | 178.90 K | $12.67 B |
| 03/02/2026 | $269.50 | $266.75 (-1.02%) | $271.17 | $263.33 | 188.40 K | $12.42 B |
| 02/27/2026 | $268.87 | $269.44 (0.21%) | $269.66 | $263.64 | 241.65 K | $12.55 B |
| 02/26/2026 | $272.36 | $268.70 (-1.34%) | $276.63 | $268.66 | 241.80 K | $12.51 B |
| 02/25/2026 | $258.82 | $269.82 (4.25%) | $271.06 | $256.64 | 290.50 K | $12.57 B |
| 02/24/2026 | $258.49 | $257.01 (-0.57%) | $262.81 | $247.01 | 441.20 K | $11.97 B |
| 02/23/2026 | $273.42 | $263.77 (-3.53%) | $273.95 | $263.38 | 254.37 K | $12.28 B |
| 02/20/2026 | $277.14 | $273.04 (-1.48%) | $279.47 | $270.74 | 198.64 K | $12.72 B |
| 02/19/2026 | $277.99 | $274.63 (-1.21%) | $277.99 | $271.98 | 183.44 K | $12.79 B |
| 02/18/2026 | $283.65 | $277.40 (-2.2%) | $285.18 | $277.15 | 158.23 K | $12.92 B |
| 02/17/2026 | $282.90 | $283.85 (0.34%) | $287.91 | $282.44 | 323.10 K | $13.22 B |
| 02/13/2026 | $282.78 | $279.11 (-1.3%) | $284.36 | $276.46 | 163.70 K | $13.00 B |
| 02/12/2026 | $279.86 | $282.94 (1.1%) | $286.29 | $278.10 | 161.23 K | $13.18 B |
| 02/11/2026 | $276.69 | $280.49 (1.37%) | $281.41 | $271.11 | 231.60 K | $13.06 B |
| 02/10/2026 | $270.79 | $278.64 (2.9%) | $280.10 | $267.40 | 286.03 K | $12.98 B |
| 02/09/2026 | $286.32 | $269.57 (-5.85%) | $288.98 | $269.30 | 246.40 K | $12.55 B |
| 02/06/2026 | $287.37 | $287.71 (0.12%) | $292.69 | $284.86 | 192.80 K | $13.40 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.
