5 DAY PERFORMANCE
-9.30%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
-3.70%
6 MONTH PERFORMANCE
-22.22%
YEAR-TO-DATE PERFORMANCE
-1.71%
1 YEAR PERFORMANCE
-0.65%
Erie Indemnity Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $416.86 | $418.27 (0.34%) | $421.51 | $413.05 | 87,951 | $19.13 B |
| 03/12/2025 | $442.48 | $418.99 (-5.31%) | $442.48 | $418.82 | 139,333 | $19.35 B |
| 03/11/2025 | $453.82 | $443.55 (-2.26%) | $453.82 | $438.69 | 122,100 | $20.49 B |
| 03/10/2025 | $438.19 | $450.61 (2.83%) | $456.93 | $436.54 | 101,104 | $20.81 B |
| 03/07/2025 | $448.07 | $446.74 (-0.3%) | $454.84 | $445.55 | 107,027 | $20.63 B |
| 03/06/2025 | $440.82 | $449.84 (2.05%) | $451.78 | $438.40 | 184,200 | $20.78 B |
| 03/05/2025 | $440.95 | $447.07 (1.39%) | $447.46 | $439.25 | 141,149 | $20.65 B |
| 03/04/2025 | $448.99 | $440.44 (-1.9%) | $451.10 | $440.06 | 172,535 | $20.34 B |
| 03/03/2025 | $426.28 | $449.69 (5.49%) | $455.12 | $425.04 | 258,201 | $20.77 B |
| 02/28/2025 | $411.54 | $428.07 (4.02%) | $435.57 | $411.54 | 406,528 | $19.77 B |
| 02/27/2025 | $400.86 | $404.98 (1.03%) | $406.55 | $399.60 | 157,619 | $18.71 B |
| 02/26/2025 | $396.75 | $399.67 (0.74%) | $405.48 | $396.58 | 146,547 | $18.46 B |
| 02/25/2025 | $390.00 | $396.69 (1.72%) | $397.11 | $387.29 | 131,700 | $18.32 B |
| 02/24/2025 | $383.80 | $390.31 (1.7%) | $393.81 | $383.80 | 128,533 | $18.03 B |
| 02/21/2025 | $389.21 | $383.46 (-1.48%) | $390.18 | $380.62 | 114,216 | $17.86 B |
| 02/20/2025 | $387.22 | $387.40 (0.05%) | $389.42 | $382.90 | 114,501 | $18.04 B |
| 02/19/2025 | $392.01 | $389.07 (-0.75%) | $392.01 | $384.52 | 101,400 | $18.12 B |
| 02/18/2025 | $392.29 | $391.00 (-0.33%) | $395.02 | $390.37 | 84,930 | $18.21 B |
| 02/14/2025 | $392.28 | $388.95 (-0.85%) | $392.28 | $388.09 | 82,500 | $18.11 B |
| 02/13/2025 | $379.26 | $392.61 (3.52%) | $392.72 | $377.18 | 111,600 | $18.28 B |
| 02/12/2025 | $390.76 | $380.36 (-2.66%) | $391.31 | $379.93 | 149,900 | $17.57 B |
| 02/11/2025 | $404.62 | $396.75 (-1.95%) | $404.62 | $396.30 | 111,500 | $18.48 B |
| 02/10/2025 | $414.42 | $404.43 (-2.41%) | $414.76 | $402.70 | 98,700 | $18.83 B |
| 02/07/2025 | $415.52 | $412.24 (-0.79%) | $415.52 | $409.49 | 64,827 | $19.04 B |
| 02/06/2025 | $407.56 | $412.87 (1.3%) | $414.74 | $406.02 | 91,504 | $19.07 B |
| 02/05/2025 | $406.48 | $406.77 (0.07%) | $407.44 | $398.10 | 108,200 | $18.79 B |
| 02/04/2025 | $404.09 | $403.31 (-0.19%) | $406.22 | $399.70 | 99,600 | $18.63 B |
| 02/03/2025 | $402.11 | $403.61 (0.37%) | $410.63 | $390.19 | 194,769 | $18.64 B |
| 01/31/2025 | $400.23 | $402.95 (0.68%) | $406.77 | $398.24 | 1.59 M | $18.77 B |
| 01/30/2025 | $394.45 | $399.15 (1.19%) | $400.36 | $389.31 | 166,900 | $18.44 B |
| 01/29/2025 | $405.41 | $393.91 (-2.84%) | $406.53 | $389.83 | 254,136 | $18.34 B |
| 01/28/2025 | $404.29 | $406.73 (0.6%) | $415.56 | $402.19 | 214,849 | $18.94 B |
| 01/27/2025 | $388.83 | $404.04 (3.91%) | $411.03 | $387.93 | 225,300 | $18.66 B |
| 01/24/2025 | $379.05 | $386.98 (2.09%) | $387.72 | $374.79 | 116,344 | $18.02 B |
| 01/23/2025 | $376.63 | $377.62 (0.26%) | $379.03 | $374.75 | 108,900 | $17.59 B |
| 01/22/2025 | $380.53 | $377.70 (-0.74%) | $384.54 | $373.13 | 187,515 | $17.45 B |
| 01/21/2025 | $394.59 | $381.07 (-3.43%) | $395.43 | $367.00 | 300,042 | $17.75 B |
| 01/17/2025 | $411.45 | $405.57 (-1.43%) | $413.54 | $405.33 | 113,000 | $18.89 B |
| 01/16/2025 | $399.93 | $405.66 (1.43%) | $407.17 | $397.79 | 106,226 | $18.74 B |
| 01/15/2025 | $404.99 | $400.18 (-1.19%) | $406.66 | $398.86 | 74,500 | $18.64 B |
| 01/14/2025 | $388.45 | $399.78 (2.92%) | $400.53 | $387.92 | 80,141 | $18.47 B |
| 01/13/2025 | $385.24 | $388.58 (0.87%) | $391.65 | $385.23 | 71,841 | $18.10 B |
| 01/10/2025 | $397.15 | $389.24 (-1.99%) | $397.80 | $383.41 | 108,700 | $18.13 B |
| 01/08/2025 | $402.07 | $401.35 (-0.18%) | $403.52 | $398.85 | 90,749 | $18.69 B |
| 01/07/2025 | $405.42 | $402.26 (-0.78%) | $408.91 | $399.50 | 111,800 | $18.73 B |
| 01/06/2025 | $415.10 | $405.20 (-2.38%) | $417.32 | $405.10 | 97,108 | $18.72 B |
| 01/03/2025 | $413.37 | $414.70 (0.32%) | $415.64 | $409.30 | 78,635 | $19.31 B |
| 01/02/2025 | $414.80 | $409.50 (-1.28%) | $422.48 | $408.01 | 74,635 | $18.92 B |
| 12/31/2024 | $413.83 | $412.23 (-0.39%) | $413.83 | $410.26 | 99,000 | $19.20 B |
| 12/30/2024 | $414.58 | $411.38 (-0.77%) | $414.58 | $409.36 | 109,820 | $19.00 B |
| 12/27/2024 | $421.51 | $419.32 (-0.52%) | $427.00 | $417.00 | 56,004 | $19.37 B |
| 12/26/2024 | $422.25 | $424.14 (0.45%) | $424.26 | $420.30 | 47,439 | $19.59 B |
| 12/24/2024 | $420.57 | $422.62 (0.49%) | $423.18 | $418.97 | 51,500 | $19.52 B |
| 12/23/2024 | $412.87 | $420.35 (1.81%) | $421.51 | $410.80 | 105,600 | $19.42 B |
| 12/20/2024 | $405.95 | $416.48 (2.59%) | $418.97 | $405.55 | 582,238 | $19.24 B |
| 12/19/2024 | $402.48 | $408.38 (1.47%) | $412.86 | $402.07 | 140,000 | $19.02 B |
| 12/18/2024 | $421.09 | $403.02 (-4.29%) | $425.20 | $403.02 | 150,333 | $18.62 B |
| 12/17/2024 | $421.42 | $424.34 (0.69%) | $425.08 | $417.90 | 113,100 | $19.60 B |
| 12/16/2024 | $421.44 | $423.24 (0.43%) | $427.85 | $420.41 | 120,100 | $19.71 B |
| 12/13/2024 | $414.27 | $420.78 (1.57%) | $429.09 | $414.27 | 196,700 | $19.44 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.
