5 DAY PERFORMANCE
+7.66%
1 MONTH PERFORMANCE
+14.96%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
-11.42%
YEAR-TO-DATE PERFORMANCE
-22.58%
1 YEAR PERFORMANCE
-20.54%
Erie Indemnity Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $281.54 | $277.40 (-1.47%) | $285.00 | $276.00 | 147.30 K | $12.92 B |
| 12/08/2025 | $295.26 | $280.81 (-4.89%) | $295.44 | $279.70 | 172.30 K | $13.08 B |
| 12/05/2025 | $298.59 | $296.46 (-0.71%) | $300.22 | $295.62 | 95.52 K | $13.81 B |
| 12/04/2025 | $297.51 | $299.78 (0.76%) | $301.14 | $296.21 | 101.01 K | $13.96 B |
| 12/03/2025 | $295.88 | $296.21 (0.11%) | $299.33 | $294.10 | 86.45 K | $13.79 B |
| 12/02/2025 | $293.90 | $295.95 (0.7%) | $297.28 | $292.75 | 134.61 K | $13.78 B |
| 12/01/2025 | $294.84 | $293.76 (-0.37%) | $297.12 | $292.47 | 144.00 K | $13.68 B |
| 11/28/2025 | $295.61 | $295.49 (-0.04%) | $297.03 | $293.96 | 56.14 K | $13.76 B |
| 11/26/2025 | $294.68 | $294.24 (-0.15%) | $298.02 | $294.24 | 88.15 K | $13.70 B |
| 11/25/2025 | $294.73 | $295.63 (0.31%) | $298.79 | $294.68 | 100.02 K | $13.77 B |
| 11/24/2025 | $295.17 | $291.92 (-1.1%) | $297.44 | $291.59 | 220.50 K | $13.59 B |
| 11/21/2025 | $293.17 | $296.36 (1.09%) | $301.61 | $293.17 | 170.63 K | $13.80 B |
| 11/20/2025 | $285.77 | $293.06 (2.55%) | $294.38 | $285.68 | 167.20 K | $13.65 B |
| 11/19/2025 | $289.18 | $285.06 (-1.42%) | $292.04 | $282.91 | 159.62 K | $13.28 B |
| 11/18/2025 | $287.47 | $290.17 (0.94%) | $293.20 | $287.10 | 124.81 K | $13.51 B |
| 11/17/2025 | $288.44 | $287.28 (-0.4%) | $290.24 | $285.15 | 134.80 K | $13.38 B |
| 11/14/2025 | $288.67 | $286.58 (-0.72%) | $293.69 | $284.70 | 136.40 K | $13.35 B |
| 11/13/2025 | $284.10 | $287.18 (1.08%) | $290.12 | $282.77 | 117.40 K | $13.37 B |
| 11/12/2025 | $284.85 | $282.84 (-0.71%) | $285.49 | $279.53 | 129.54 K | $13.17 B |
| 11/11/2025 | $278.25 | $282.66 (1.58%) | $282.69 | $277.00 | 187.10 K | $13.16 B |
| 11/10/2025 | $283.77 | $277.63 (-2.16%) | $283.99 | $276.91 | 136.55 K | $12.93 B |
| 11/07/2025 | $282.40 | $284.84 (0.86%) | $285.71 | $282.40 | 152.78 K | $13.27 B |
| 11/06/2025 | $288.00 | $281.58 (-2.23%) | $289.15 | $281.36 | 128.80 K | $13.11 B |
| 11/05/2025 | $289.60 | $288.16 (-0.5%) | $290.88 | $286.23 | 122.05 K | $13.42 B |
| 11/04/2025 | $286.70 | $289.42 (0.95%) | $290.58 | $279.78 | 178.52 K | $13.48 B |
| 11/03/2025 | $292.64 | $285.35 (-2.49%) | $292.64 | $284.42 | 195.95 K | $13.29 B |
| 10/31/2025 | $315.64 | $292.64 (-7.29%) | $320.50 | $282.01 | 368.42 K | $13.63 B |
| 10/30/2025 | $303.64 | $309.64 (1.98%) | $314.51 | $303.64 | 183.07 K | $14.42 B |
| 10/29/2025 | $318.64 | $301.87 (-5.26%) | $318.64 | $301.68 | 212.52 K | $14.06 B |
| 10/28/2025 | $329.97 | $320.34 (-2.92%) | $330.33 | $320.34 | 220.24 K | $14.92 B |
| 10/27/2025 | $324.99 | $329.97 (1.53%) | $330.54 | $324.82 | 194.23 K | $15.37 B |
| 10/24/2025 | $325.69 | $324.67 (-0.31%) | $326.44 | $323.34 | 103.10 K | $15.12 B |
| 10/23/2025 | $325.47 | $325.69 (0.07%) | $326.66 | $321.20 | 122.20 K | $15.17 B |
| 10/22/2025 | $327.49 | $322.74 (-1.45%) | $328.15 | $320.19 | 120.80 K | $15.03 B |
| 10/21/2025 | $317.02 | $325.89 (2.8%) | $327.63 | $316.19 | 126.80 K | $15.18 B |
| 10/20/2025 | $317.48 | $316.42 (-0.33%) | $317.87 | $313.49 | 106.33 K | $14.74 B |
| 10/17/2025 | $313.55 | $316.66 (0.99%) | $316.77 | $312.61 | 123.82 K | $14.75 B |
| 10/16/2025 | $316.84 | $311.93 (-1.55%) | $316.84 | $306.84 | 160.90 K | $14.53 B |
| 10/15/2025 | $319.35 | $318.40 (-0.3%) | $320.00 | $314.90 | 107.40 K | $14.83 B |
| 10/14/2025 | $319.23 | $321.14 (0.6%) | $322.72 | $314.99 | 95.44 K | $14.96 B |
| 10/13/2025 | $324.58 | $319.47 (-1.57%) | $325.02 | $314.25 | 102.00 K | $14.88 B |
| 10/10/2025 | $323.09 | $324.31 (0.38%) | $329.75 | $322.64 | 117.11 K | $15.10 B |
| 10/09/2025 | $328.83 | $320.45 (-2.55%) | $329.01 | $319.06 | 127.30 K | $14.92 B |
| 10/08/2025 | $320.90 | $327.70 (2.12%) | $328.64 | $318.00 | 98.90 K | $15.26 B |
| 10/07/2025 | $318.07 | $319.41 (0.42%) | $321.32 | $318.07 | 86.80 K | $14.88 B |
| 10/06/2025 | $317.45 | $316.19 (-0.4%) | $317.77 | $313.73 | 99.20 K | $14.73 B |
| 10/03/2025 | $314.61 | $319.16 (1.45%) | $322.54 | $314.61 | 102.65 K | $14.86 B |
| 10/02/2025 | $310.89 | $314.61 (1.2%) | $315.80 | $306.80 | 109.04 K | $14.65 B |
| 10/01/2025 | $318.32 | $312.05 (-1.97%) | $324.56 | $311.54 | 152.52 K | $14.53 B |
| 09/30/2025 | $313.44 | $318.16 (1.51%) | $318.35 | $313.44 | 111.36 K | $14.82 B |
| 09/29/2025 | $315.99 | $313.25 (-0.87%) | $315.99 | $312.52 | 108.10 K | $14.59 B |
| 09/26/2025 | $315.49 | $315.99 (0.16%) | $317.49 | $315.00 | 81.94 K | $14.72 B |
| 09/25/2025 | $315.26 | $312.95 (-0.73%) | $317.28 | $310.49 | 119.90 K | $14.57 B |
| 09/24/2025 | $316.62 | $314.27 (-0.74%) | $317.28 | $310.19 | 221.43 K | $14.64 B |
| 09/23/2025 | $323.65 | $317.30 (-1.96%) | $324.35 | $316.76 | 150.80 K | $14.78 B |
| 09/22/2025 | $317.64 | $321.03 (1.07%) | $321.50 | $316.10 | 109.30 K | $14.95 B |
| 09/19/2025 | $319.62 | $317.99 (-0.51%) | $321.24 | $317.74 | 292.51 K | $14.81 B |
| 09/18/2025 | $318.88 | $319.62 (0.23%) | $323.29 | $318.00 | 100.10 K | $14.88 B |
| 09/17/2025 | $322.02 | $320.37 (-0.51%) | $328.53 | $319.48 | 203.00 K | $14.92 B |
| 09/16/2025 | $322.22 | $320.73 (-0.46%) | $323.98 | $320.44 | 115.30 K | $14.94 B |
| 09/15/2025 | $339.81 | $321.81 (-5.3%) | $341.71 | $321.81 | 122.83 K | $14.99 B |
| 09/12/2025 | $338.01 | $338.66 (0.19%) | $340.70 | $336.42 | 66.60 K | $15.77 B |
| 09/11/2025 | $329.92 | $337.92 (2.42%) | $338.26 | $328.64 | 112.74 K | $15.74 B |
| 09/10/2025 | $330.56 | $330.00 (-0.17%) | $332.57 | $328.19 | 132.80 K | $15.37 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.
