Erie Indemnity Company (ERIE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 251.66 | 258.42 | 250.55 | 252.58 | -0.58% | 239,700 |
| 2026-08-06 | 253.37 | 255.14 | 248.44 | 254.06 | +1.30% | 169,400 |
| 2026-08-05 | 246.67 | 250.93 | 240.21 | 250.79 | +2.56% | 299,100 |
| 2026-08-04 | 232.93 | 244.70 | 230.25 | 244.53 | +3.24% | 259,300 |
| 2026-08-03 | 246.26 | 254.58 | 236.55 | 236.86 | -2.14% | 331,800 |
| 2026-07-31 | 240.54 | 247.12 | 232.36 | 242.04 | +3.58% | 635,000 |
| 2026-07-30 | 240.46 | 243.10 | 230.00 | 233.67 | -5.99% | 334,900 |
| 2026-07-29 | 240.35 | 248.55 | 235.65 | 248.55 | +2.52% | 311,300 |
| 2026-07-28 | 233.82 | 245.68 | 233.82 | 242.43 | +6.21% | 338,000 |
| 2026-07-27 | 224.13 | 231.56 | 224.06 | 228.26 | +2.11% | 195,800 |
| 2026-07-24 | 217.03 | 223.55 | 216.53 | 223.55 | +4.21% | 198,200 |
| 2026-07-23 | 210.68 | 214.85 | 209.38 | 214.52 | +1.74% | 213,600 |
| 2026-07-22 | 216.13 | 216.13 | 209.68 | 210.86 | -2.30% | 248,200 |
| 2026-07-21 | 220.72 | 224.45 | 215.21 | 215.82 | -4.08% | 253,800 |
| 2026-07-20 | 226.46 | 228.35 | 221.39 | 225.01 | -1.01% | 216,900 |
| 2026-07-17 | 227.77 | 235.00 | 225.80 | 227.31 | +0.61% | 386,900 |
| 2026-07-16 | 214.38 | 232.00 | 214.00 | 225.94 | +7.49% | 551,400 |
| 2026-07-15 | 236.27 | 236.27 | 205.64 | 210.19 | -11.86% | 641,300 |
| 2026-07-14 | 243.61 | 243.61 | 236.60 | 238.47 | -3.52% | 217,400 |
| 2026-07-13 | 253.54 | 258.05 | 245.81 | 247.17 | -1.84% | 212,700 |
| 2026-07-10 | 250.01 | 254.02 | 249.62 | 251.81 | +1.61% | 166,700 |
| 2026-07-09 | 251.40 | 251.40 | 245.09 | 247.81 | -1.41% | 206,100 |
| 2026-07-08 | 256.48 | 256.48 | 249.70 | 251.36 | -1.95% | 180,900 |
| 2026-07-07 | 258.79 | 262.70 | 254.31 | 256.37 | -0.30% | 428,700 |
| 2026-07-06 | 259.80 | 259.80 | 254.08 | 257.13 | -0.82% | 209,500 |
| 2026-07-02 | 249.65 | 259.80 | 249.33 | 259.25 | +4.00% | 180,500 |
| 2026-07-01 | 241.44 | 251.72 | 238.42 | 249.27 | +3.97% | 358,100 |
| 2026-06-30 | 236.04 | 240.42 | 235.01 | 239.75 | +0.94% | 184,300 |
| 2026-06-29 | 237.45 | 241.32 | 235.15 | 237.51 | -0.50% | 193,100 |
| 2026-06-26 | 230.59 | 240.38 | 230.59 | 238.71 | +3.81% | 310,800 |
| 2026-06-25 | 228.71 | 233.95 | 227.79 | 229.96 | +0.19% | 191,700 |
| 2026-06-24 | 223.49 | 229.80 | 220.43 | 229.53 | +3.80% | 231,600 |
| 2026-06-23 | 215.97 | 222.30 | 215.30 | 221.12 | +4.47% | 244,400 |
| 2026-06-22 | 220.97 | 224.25 | 210.78 | 211.65 | -4.29% | 302,900 |
| 2026-06-18 | 222.13 | 223.73 | 219.05 | 221.14 | -0.23% | 590,900 |
| 2026-06-17 | 223.06 | 228.29 | 219.64 | 221.64 | -1.77% | 347,200 |
| 2026-06-16 | 225.00 | 227.88 | 223.88 | 225.64 | +0.71% | 162,200 |
| 2026-06-15 | 226.99 | 228.60 | 222.92 | 224.04 | -1.16% | 141,200 |
| 2026-06-12 | 226.86 | 230.00 | 222.56 | 226.67 | +0.29% | 138,500 |
| 2026-06-11 | 232.02 | 234.39 | 225.91 | 226.01 | -2.57% | 192,800 |
| 2026-06-10 | 230.00 | 234.18 | 230.00 | 231.98 | +1.47% | 153,300 |
| 2026-06-09 | 223.74 | 231.97 | 223.74 | 228.62 | +2.18% | 218,200 |
| 2026-06-08 | 224.13 | 229.48 | 221.21 | 223.74 | -1.53% | 189,400 |
| 2026-06-05 | 222.48 | 227.68 | 220.00 | 227.22 | +3.51% | 165,700 |
| 2026-06-04 | 212.13 | 220.07 | 211.43 | 219.51 | +5.92% | 225,900 |
| 2026-06-03 | 207.49 | 207.90 | 204.63 | 207.24 | -0.14% | 134,100 |
| 2026-06-02 | 211.50 | 211.50 | 206.18 | 207.54 | -1.92% | 163,200 |
| 2026-06-01 | 210.67 | 218.74 | 210.67 | 211.61 | -0.69% | 141,500 |
| 2026-05-29 | 217.48 | 217.93 | 212.36 | 213.07 | -2.35% | 243,400 |
| 2026-05-28 | 218.96 | 221.59 | 217.78 | 218.19 | -1.14% | 124,000 |
| 2026-05-27 | 222.88 | 226.31 | 220.43 | 220.71 | -1.06% | 135,200 |
| 2026-05-26 | 224.90 | 227.11 | 222.67 | 223.07 | -0.52% | 200,900 |
| 2026-05-22 | 222.88 | 226.73 | 221.70 | 224.23 | -0.22% | 188,700 |
| 2026-05-21 | 221.73 | 225.76 | 216.06 | 224.73 | +1.20% | 220,600 |
| 2026-05-20 | 222.81 | 223.48 | 220.06 | 222.07 | -0.48% | 128,100 |
| 2026-05-19 | 222.16 | 229.13 | 219.61 | 223.15 | +0.74% | 189,200 |
| 2026-05-18 | 212.67 | 221.64 | 212.65 | 221.51 | +3.97% | 179,900 |
| 2026-05-15 | 215.45 | 220.49 | 212.01 | 213.05 | -0.12% | 150,600 |
| 2026-05-14 | 214.59 | 216.40 | 211.38 | 213.31 | +0.31% | 222,800 |
| 2026-05-13 | 216.39 | 219.92 | 211.48 | 212.66 | -2.67% | 168,300 |
| 2026-05-12 | 217.28 | 221.41 | 215.00 | 218.50 | +0.65% | 171,200 |
| 2026-05-11 | 217.00 | 218.60 | 212.55 | 217.09 | +0.55% | 195,700 |
| 2026-05-08 | 216.42 | 218.22 | 211.01 | 215.90 | -0.39% | 140,500 |
| 2026-05-07 | 213.30 | 219.19 | 213.30 | 216.75 | +1.49% | 224,900 |
| 2026-05-06 | 221.25 | 223.71 | 213.55 | 213.56 | -3.47% | 219,200 |
| 2026-05-05 | 210.90 | 223.46 | 210.90 | 221.24 | +5.03% | 433,000 |
| 2026-05-04 | 214.85 | 217.75 | 210.07 | 210.65 | -2.01% | 230,000 |
| 2026-05-01 | 220.91 | 224.82 | 214.21 | 214.96 | -1.81% | 254,600 |
| 2026-04-30 | 217.34 | 219.71 | 215.44 | 218.93 | -0.36% | 323,900 |
| 2026-04-29 | 227.74 | 227.93 | 217.95 | 219.73 | -4.44% | 198,000 |
| 2026-04-28 | 235.20 | 236.14 | 228.76 | 229.94 | -0.55% | 232,200 |
| 2026-04-27 | 236.75 | 236.75 | 225.50 | 231.22 | -1.03% | 248,400 |
| 2026-04-24 | 248.73 | 256.77 | 231.00 | 233.62 | -6.14% | 392,900 |
| 2026-04-23 | 251.56 | 251.56 | 246.34 | 248.90 | -0.44% | 253,900 |
| 2026-04-22 | 252.06 | 254.17 | 248.00 | 250.00 | -1.52% | 169,100 |
| 2026-04-21 | 253.47 | 257.54 | 251.77 | 253.85 | +0.09% | 215,400 |
| 2026-04-20 | 244.77 | 254.52 | 243.30 | 253.63 | +3.60% | 224,900 |
| 2026-04-17 | 241.95 | 246.65 | 241.43 | 244.81 | +1.47% | 255,000 |
| 2026-04-16 | 245.17 | 246.96 | 240.05 | 241.27 | -1.33% | 278,100 |
| 2026-04-15 | 250.32 | 250.85 | 242.25 | 244.53 | -1.96% | 275,600 |
| 2026-04-14 | 261.29 | 261.71 | 249.43 | 249.43 | -4.54% | 214,100 |
| 2026-04-13 | 252.22 | 262.25 | 251.42 | 261.29 | +2.97% | 159,400 |
| 2026-04-10 | 257.79 | 260.59 | 251.80 | 253.76 | -1.36% | 248,800 |
| 2026-04-09 | 250.40 | 259.55 | 250.40 | 257.25 | +1.53% | 156,900 |
| 2026-04-08 | 249.03 | 254.57 | 248.35 | 253.38 | +1.95% | 216,600 |
| 2026-04-07 | 252.49 | 254.00 | 248.11 | 248.54 | -2.28% | 164,500 |
| 2026-04-06 | 249.03 | 254.76 | 248.15 | 254.33 | +1.93% | 119,000 |
| 2026-04-02 | 247.68 | 251.74 | 245.50 | 249.51 | +1.02% | 128,900 |
| 2026-04-01 | 251.05 | 251.05 | 245.00 | 246.99 | -1.72% | 145,100 |
| 2026-03-31 | 249.45 | 252.67 | 245.24 | 251.31 | +1.34% | 263,700 |
| 2026-03-30 | 243.55 | 250.33 | 242.92 | 247.99 | +2.96% | 226,400 |
| 2026-03-27 | 244.43 | 244.43 | 240.53 | 240.87 | -0.98% | 134,100 |
| 2026-03-26 | 236.46 | 244.78 | 236.38 | 243.26 | +3.04% | 195,900 |
| 2026-03-25 | 241.63 | 243.55 | 233.82 | 236.09 | -1.85% | 163,000 |
| 2026-03-24 | 245.69 | 247.43 | 240.39 | 240.53 | -2.18% | 171,000 |
| 2026-03-23 | 242.63 | 248.98 | 239.47 | 245.88 | +2.29% | 316,900 |
| 2026-03-20 | 240.86 | 243.30 | 239.83 | 240.37 | -0.23% | 1,472,700 |
| 2026-03-19 | 244.46 | 245.40 | 235.22 | 240.93 | -1.21% | 210,000 |
| 2026-03-18 | 245.40 | 250.39 | 243.79 | 243.87 | -1.30% | 196,600 |
| 2026-03-17 | 249.54 | 253.33 | 245.30 | 247.08 | -0.06% | 152,300 |
| 2026-03-16 | 247.09 | 250.38 | 245.76 | 247.23 | +0.13% | 166,300 |
| 2026-03-13 | 246.50 | 247.30 | 242.55 | 246.91 | +1.60% | 127,000 |
| 2026-03-12 | 240.65 | 246.64 | 240.65 | 243.03 | +0.14% | 238,900 |
| 2026-03-11 | 244.80 | 247.50 | 237.59 | 242.70 | -0.53% | 240,400 |
| 2026-03-10 | 253.42 | 257.48 | 242.37 | 243.99 | -4.56% | 208,800 |
| 2026-03-09 | 259.00 | 259.50 | 247.00 | 255.66 | -1.61% | 328,900 |
| 2026-03-06 | 268.03 | 270.94 | 259.80 | 259.85 | -3.65% | 282,300 |
| 2026-03-05 | 272.00 | 278.17 | 269.56 | 269.70 | -0.91% | 172,600 |
| 2026-03-04 | 269.41 | 275.16 | 262.34 | 272.19 | +0.01% | 186,400 |
| 2026-03-03 | 265.58 | 273.25 | 260.83 | 272.16 | +2.03% | 178,900 |
| 2026-03-02 | 269.50 | 271.17 | 263.33 | 266.75 | -1.00% | 188,400 |
| 2026-02-27 | 268.87 | 269.66 | 263.64 | 269.44 | +0.28% | 241,600 |
| 2026-02-26 | 272.36 | 276.63 | 268.66 | 268.70 | -0.42% | 241,800 |
| 2026-02-25 | 258.82 | 271.06 | 256.64 | 269.82 | +4.98% | 290,500 |
| 2026-02-24 | 258.49 | 262.81 | 247.01 | 257.01 | -2.56% | 441,200 |
| 2026-02-23 | 273.42 | 273.95 | 263.38 | 263.77 | -3.40% | 254,200 |
| 2026-02-20 | 277.14 | 279.47 | 270.74 | 273.04 | -0.58% | 198,600 |
| 2026-02-19 | 277.99 | 277.99 | 271.98 | 274.63 | -1.00% | 183,400 |
| 2026-02-18 | 283.65 | 285.18 | 277.15 | 277.40 | -2.27% | 158,200 |
| 2026-02-17 | 282.90 | 287.91 | 282.44 | 283.85 | +1.70% | 323,100 |
| 2026-02-13 | 282.78 | 284.36 | 276.46 | 279.11 | -1.35% | 163,700 |
| 2026-02-12 | 279.86 | 286.29 | 278.10 | 282.94 | +0.87% | 161,200 |
| 2026-02-11 | 276.69 | 281.41 | 271.11 | 280.49 | +0.66% | 231,600 |
| 2026-02-10 | 270.79 | 280.10 | 267.40 | 278.64 | +3.36% | 286,000 |
| 2026-02-09 | 286.32 | 288.98 | 269.30 | 269.57 | -6.30% | 246,400 |
| 2026-02-06 | 287.37 | 292.69 | 284.86 | 287.71 | +0.73% | 192,800 |
| 2026-02-05 | 285.55 | 291.27 | 284.78 | 285.62 | -0.27% | 124,800 |
| 2026-02-04 | 282.00 | 292.18 | 280.90 | 286.38 | +2.01% | 259,400 |
| 2026-02-03 | 279.93 | 286.83 | 278.77 | 280.75 | -0.42% | 165,400 |
| 2026-02-02 | 284.65 | 285.21 | 279.98 | 281.93 | -0.38% | 165,500 |
| 2026-01-30 | 282.61 | 284.12 | 277.62 | 283.01 | +0.32% | 616,400 |
| 2026-01-29 | 275.34 | 284.66 | 275.34 | 282.10 | +3.13% | 214,300 |
| 2026-01-28 | 272.50 | 274.72 | 270.07 | 273.53 | +0.38% | 175,100 |
| 2026-01-27 | 280.36 | 281.55 | 272.35 | 272.50 | -2.87% | 176,500 |
| 2026-01-26 | 277.96 | 280.67 | 275.79 | 280.55 | +1.70% | 159,000 |
| 2026-01-23 | 283.65 | 285.47 | 275.14 | 275.85 | -3.33% | 143,600 |
| 2026-01-22 | 280.00 | 286.37 | 278.96 | 285.35 | +1.95% | 121,800 |
| 2026-01-21 | 286.45 | 289.87 | 275.00 | 279.90 | -2.43% | 181,500 |
| 2026-01-20 | 283.24 | 290.08 | 280.51 | 286.88 | +1.30% | 192,200 |
| 2026-01-16 | 281.96 | 283.24 | 279.24 | 283.21 | +0.05% | 176,300 |
| 2026-01-15 | 284.56 | 288.22 | 282.97 | 283.07 | -0.27% | 92,800 |
| 2026-01-14 | 282.21 | 286.47 | 282.21 | 283.85 | +0.87% | 148,600 |
| 2026-01-13 | 283.15 | 290.16 | 280.33 | 281.41 | -0.32% | 276,600 |
| 2026-01-12 | 282.25 | 287.02 | 280.60 | 282.30 | +0.63% | 171,500 |
| 2026-01-09 | 285.17 | 287.38 | 280.24 | 280.52 | -1.70% | 86,900 |
| 2026-01-08 | 280.18 | 288.37 | 280.18 | 285.36 | +1.23% | 100,400 |
| 2026-01-07 | 285.82 | 285.88 | 281.81 | 281.90 | -1.26% | 115,800 |
| 2026-01-06 | 278.70 | 285.97 | 277.24 | 285.51 | +1.27% | 133,500 |
| 2026-01-05 | 275.87 | 284.10 | 275.82 | 281.93 | +1.48% | 146,900 |
| 2026-01-02 | 285.00 | 285.51 | 275.82 | 277.81 | -3.08% | 165,300 |
| 2025-12-31 | 286.07 | 288.94 | 286.07 | 286.65 | -0.42% | 134,700 |
| 2025-12-30 | 286.00 | 289.66 | 283.92 | 287.85 | +0.15% | 135,800 |
| 2025-12-29 | 284.01 | 288.10 | 282.92 | 287.43 | +1.78% | 115,900 |
| 2025-12-26 | 283.88 | 284.04 | 280.69 | 282.40 | -0.56% | 67,200 |
| 2025-12-24 | 284.83 | 284.97 | 282.44 | 284.00 | +0.08% | 78,500 |
| 2025-12-23 | 286.35 | 287.46 | 283.73 | 283.78 | -0.83% | 101,400 |
| 2025-12-22 | 280.67 | 287.18 | 278.97 | 286.15 | +0.82% | 156,700 |
| 2025-12-19 | 289.05 | 289.17 | 281.73 | 283.82 | -1.81% | 685,600 |
| 2025-12-18 | 287.61 | 292.69 | 286.98 | 289.05 | +0.08% | 128,900 |
| 2025-12-17 | 287.15 | 292.17 | 287.15 | 288.81 | +0.45% | 198,200 |
| 2025-12-16 | 287.36 | 288.53 | 282.96 | 287.51 | +0.16% | 169,100 |
| 2025-12-15 | 287.76 | 290.51 | 284.60 | 287.04 | -0.10% | 190,000 |
| 2025-12-12 | 284.17 | 292.99 | 283.86 | 287.33 | +3.00% | 243,200 |
| 2025-12-11 | 275.32 | 282.92 | 274.47 | 278.96 | +1.44% | 244,400 |
| 2025-12-10 | 277.51 | 280.45 | 273.59 | 275.00 | -0.87% | 230,000 |
| 2025-12-09 | 281.54 | 285.00 | 276.00 | 277.40 | -1.21% | 147,300 |
| 2025-12-08 | 295.26 | 295.44 | 279.70 | 280.81 | -5.28% | 172,300 |
| 2025-12-05 | 298.59 | 300.22 | 295.62 | 296.46 | -1.11% | 95,500 |
| 2025-12-04 | 297.51 | 301.14 | 296.21 | 299.78 | +1.21% | 101,000 |
| 2025-12-03 | 295.88 | 299.34 | 294.10 | 296.21 | +0.09% | 86,400 |
| 2025-12-02 | 293.90 | 297.28 | 292.75 | 295.95 | +0.75% | 134,600 |
| 2025-12-01 | 294.84 | 297.12 | 292.47 | 293.76 | -0.59% | 144,000 |
| 2025-11-28 | 295.61 | 297.03 | 293.96 | 295.49 | +0.42% | 56,100 |
| 2025-11-26 | 294.68 | 298.02 | 294.24 | 294.24 | -0.47% | 88,100 |
| 2025-11-25 | 294.73 | 298.79 | 294.68 | 295.63 | +1.27% | 100,000 |
| 2025-11-24 | 295.17 | 297.44 | 291.59 | 291.92 | -1.50% | 220,500 |
| 2025-11-21 | 293.17 | 301.61 | 293.17 | 296.36 | +1.13% | 170,600 |
| 2025-11-20 | 285.77 | 294.38 | 285.68 | 293.06 | +2.81% | 167,200 |
| 2025-11-19 | 289.18 | 292.04 | 282.91 | 285.06 | -1.76% | 159,600 |
| 2025-11-18 | 287.47 | 293.20 | 287.10 | 290.17 | +1.01% | 124,800 |
| 2025-11-17 | 288.44 | 290.24 | 285.15 | 287.28 | +0.24% | 134,800 |
| 2025-11-14 | 288.67 | 293.69 | 284.70 | 286.58 | -0.21% | 136,400 |
| 2025-11-13 | 284.10 | 290.12 | 282.78 | 287.18 | +1.53% | 117,400 |
| 2025-11-12 | 284.85 | 285.49 | 279.53 | 282.84 | +0.06% | 129,500 |
| 2025-11-11 | 278.25 | 282.69 | 277.00 | 282.66 | +1.81% | 187,100 |
| 2025-11-10 | 283.77 | 283.99 | 276.91 | 277.63 | -2.53% | 136,500 |
| 2025-11-07 | 282.40 | 285.71 | 282.40 | 284.84 | +1.16% | 152,500 |
| 2025-11-06 | 288.00 | 289.15 | 281.36 | 281.58 | -2.28% | 128,800 |
| 2025-11-05 | 289.60 | 290.88 | 286.23 | 288.16 | -0.44% | 122,000 |
| 2025-11-04 | 286.70 | 290.58 | 279.78 | 289.42 | +1.43% | 178,500 |
| 2025-11-03 | 292.64 | 292.64 | 284.42 | 285.35 | -2.49% | 195,900 |
| 2025-10-31 | 315.64 | 320.50 | 282.01 | 292.64 | -5.49% | 368,400 |
| 2025-10-30 | 303.64 | 314.51 | 303.64 | 309.64 | +2.57% | 183,000 |
| 2025-10-29 | 318.64 | 318.64 | 301.68 | 301.87 | -5.77% | 212,500 |
| 2025-10-28 | 329.97 | 330.33 | 320.34 | 320.34 | -2.92% | 220,200 |
| 2025-10-27 | 324.99 | 330.54 | 324.82 | 329.97 | +1.63% | 194,200 |
| 2025-10-24 | 325.69 | 326.44 | 323.34 | 324.67 | -0.31% | 103,100 |
| 2025-10-23 | 325.47 | 326.66 | 321.20 | 325.69 | +0.91% | 122,200 |
| 2025-10-22 | 327.49 | 328.15 | 320.19 | 322.74 | -0.97% | 120,800 |
| 2025-10-21 | 317.02 | 327.63 | 316.19 | 325.89 | +2.99% | 126,800 |
| 2025-10-20 | 317.48 | 317.87 | 313.49 | 316.42 | -0.08% | 106,300 |
| 2025-10-17 | 313.55 | 316.77 | 312.61 | 316.66 | +1.52% | 123,800 |
| 2025-10-16 | 316.84 | 316.84 | 306.84 | 311.93 | -2.03% | 160,900 |
| 2025-10-15 | 319.35 | 320.00 | 314.90 | 318.40 | -0.85% | 107,400 |
| 2025-10-14 | 319.23 | 322.72 | 314.99 | 321.14 | +0.52% | 95,400 |
| 2025-10-13 | 324.58 | 325.02 | 314.25 | 319.47 | -1.49% | 102,000 |
| 2025-10-10 | 323.09 | 329.75 | 322.64 | 324.31 | +1.20% | 117,100 |
| 2025-10-09 | 328.83 | 329.01 | 319.06 | 320.45 | -2.21% | 127,300 |
| 2025-10-08 | 320.90 | 328.64 | 318.00 | 327.70 | +2.60% | 98,900 |
| 2025-10-07 | 318.07 | 321.32 | 318.07 | 319.41 | +1.02% | 86,800 |
| 2025-10-06 | 317.45 | 317.77 | 313.73 | 316.19 | -0.93% | 99,200 |
| 2025-10-03 | 314.61 | 322.54 | 314.61 | 319.16 | +1.45% | 102,600 |
| 2025-10-02 | 310.89 | 315.80 | 306.80 | 314.61 | +0.82% | 109,000 |
| 2025-10-01 | 318.32 | 324.56 | 311.54 | 312.05 | -1.92% | 152,500 |
| 2025-09-30 | 313.44 | 318.35 | 313.44 | 318.16 | +1.57% | 111,300 |
| 2025-09-29 | 315.99 | 315.99 | 312.52 | 313.25 | -0.87% | 108,100 |
| 2025-09-26 | 315.49 | 317.49 | 315.00 | 315.99 | +0.97% | 81,900 |
| 2025-09-25 | 315.26 | 317.28 | 310.49 | 312.95 | -0.42% | 119,900 |
| 2025-09-24 | 316.62 | 317.28 | 310.19 | 314.27 | -0.95% | 221,400 |
| 2025-09-23 | 323.65 | 324.35 | 316.76 | 317.30 | -1.16% | 150,800 |
| 2025-09-22 | 317.64 | 321.50 | 316.10 | 321.03 | +0.96% | 109,300 |
| 2025-09-19 | 319.62 | 321.24 | 317.74 | 317.99 | -0.51% | 292,500 |
| 2025-09-18 | 318.88 | 323.29 | 318.00 | 319.62 | -0.23% | 100,100 |
| 2025-09-17 | 322.02 | 328.53 | 319.48 | 320.37 | -0.11% | 203,000 |
| 2025-09-16 | 322.22 | 323.98 | 320.44 | 320.73 | -0.34% | 115,300 |
| 2025-09-15 | 339.81 | 341.71 | 321.81 | 321.81 | -4.98% | 122,800 |
| 2025-09-12 | 338.01 | 340.70 | 336.42 | 338.66 | +0.22% | 66,600 |
| 2025-09-11 | 329.92 | 338.26 | 328.64 | 337.92 | +2.40% | 112,700 |
| 2025-09-10 | 330.56 | 332.57 | 328.19 | 330.00 | -0.47% | 132,800 |
| 2025-09-09 | 335.51 | 335.51 | 330.74 | 331.55 | -1.40% | 88,900 |
| 2025-09-08 | 335.96 | 337.24 | 333.85 | 336.25 | +0.35% | 101,200 |
| 2025-09-05 | 335.44 | 337.75 | 334.26 | 335.07 | -0.40% | 104,300 |
| 2025-09-04 | 329.27 | 336.56 | 325.76 | 336.43 | +2.52% | 149,000 |
| 2025-09-03 | 337.55 | 337.55 | 323.76 | 328.17 | -2.93% | 202,700 |
| 2025-09-02 | 355.11 | 355.11 | 337.21 | 338.06 | -4.61% | 165,800 |
| 2025-08-29 | 352.01 | 357.75 | 350.89 | 354.38 | +0.86% | 114,600 |
| 2025-08-28 | 350.45 | 352.12 | 348.71 | 351.36 | +0.16% | 94,600 |
| 2025-08-27 | 349.83 | 354.33 | 349.83 | 350.79 | +0.20% | 94,000 |
| 2025-08-26 | 362.91 | 362.91 | 349.84 | 350.10 | -3.64% | 261,900 |
| 2025-08-25 | 366.20 | 366.20 | 362.94 | 363.32 | -0.83% | 104,100 |
| 2025-08-22 | 362.08 | 368.80 | 362.08 | 366.36 | +1.82% | 101,800 |
| 2025-08-21 | 363.58 | 365.00 | 359.40 | 359.82 | -1.22% | 85,700 |
| 2025-08-20 | 364.09 | 367.14 | 363.17 | 364.28 | +0.36% | 88,900 |
| 2025-08-19 | 358.60 | 363.32 | 357.98 | 362.97 | +0.90% | 119,600 |
| 2025-08-18 | 366.00 | 366.85 | 359.72 | 359.74 | -1.85% | 86,700 |
| 2025-08-15 | 371.45 | 371.45 | 364.35 | 366.52 | -0.42% | 201,900 |
| 2025-08-14 | 369.32 | 369.47 | 364.77 | 368.07 | -0.24% | 102,300 |
| 2025-08-13 | 363.09 | 369.79 | 361.40 | 368.96 | +1.74% | 162,600 |
| 2025-08-12 | 360.59 | 364.04 | 360.19 | 362.66 | +0.50% | 139,000 |
| 2025-08-11 | 359.18 | 368.50 | 358.09 | 360.85 | +0.99% | 216,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+14.37%). Worst month: Apr (-8.87%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Erie Indemnity Company's (ERIE) latest close?
252.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is ERIE's 52-week high and low?
380.67 high and 204.63 low over the trailing 52 weeks, as of 2026-08-07.
What is Erie Indemnity Company's strongest and weakest month historically?
Historically, ERIE's strongest calendar month has been Aug (average +14.37%) and its weakest Apr (average -8.87%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.