Erie Indemnity Company (ERIE) Historical Stock Data
419.45 ↑3.00 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERIE is down -0.87% a day on average. There have been 10 days where Erie Indemnity Company closed green and 20 days where ERIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 414.93 | 419.45 | ↑$4.52 (1.09%) | 411.06 | 419.72 | 109.41K |
| 2024-11-19 | 408.20 | 416.45 | ↑$8.25 (2.02%) | 403.09 | 417.24 | 158.63K |
| 2024-11-18 | 405.76 | 412.63 | ↑$6.87 (1.69%) | 403.65 | 416.32 | 155.75K |
| 2024-11-15 | 408.74 | 405.00 | ↓$3.74 (-0.92%) | 402.95 | 413.91 | 207.50K |
| 2024-11-14 | 410.62 | 406.11 | ↓$4.51 (-1.10%) | 405.12 | 410.87 | 125.32K |
| 2024-11-13 | 417.74 | 410.59 | ↓$7.15 (-1.71%) | 410.53 | 417.74 | 87.73K |
| 2024-11-12 | 422.80 | 417.55 | ↓$5.25 (-1.24%) | 416.33 | 424.33 | 79.86K |
| 2024-11-11 | 427.94 | 421.96 | ↓$5.98 (-1.40%) | 420.92 | 430.59 | 98.34K |
| 2024-11-08 | 425.75 | 427.42 | ↑$1.67 (0.39%) | 423.88 | 430.25 | 105.89K |
| 2024-11-07 | 426.66 | 424.42 | ↓$2.24 (-0.53%) | 420.45 | 427.22 | 105.83K |
| 2024-11-06 | 421.06 | 428.01 | ↑$6.95 (1.65%) | 420.30 | 430.57 | 188.32K |
| 2024-11-05 | 401.90 | 408.69 | ↑$6.79 (1.69%) | 398.61 | 409.20 | 165.50K |
| 2024-11-04 | 415.04 | 402.50 | ↓$12.54 (-3.02%) | 402.21 | 419.39 | 180.11K |
| 2024-11-01 | 451.22 | 415.18 | ↓$36.04 (-7.99%) | 411.68 | 453.00 | 221.10K |
| 2024-10-31 | 449.46 | 448.84 | ↓$0.62 (-0.14%) | 445.91 | 452.42 | 275.12K |
| 2024-10-30 | 450.96 | 450.23 | ↓$0.73 (-0.16%) | 446.96 | 453.21 | 110.93K |
| 2024-10-29 | 448.44 | 452.87 | ↑$4.43 (0.99%) | 448.33 | 454.44 | 134.47K |
| 2024-10-28 | 449.12 | 450.36 | ↑$1.24 (0.28%) | 445.50 | 454.39 | 147K |
| 2024-10-25 | 458.29 | 444.02 | ↓$14.27 (-3.11%) | 440.60 | 462.21 | 258.81K |
| 2024-10-24 | 465.48 | 458.30 | ↓$7.18 (-1.54%) | 456.86 | 467.54 | 163.72K |
| 2024-10-23 | 469.30 | 463.78 | ↓$5.52 (-1.18%) | 460.45 | 469.30 | 191.45K |
| 2024-10-22 | 476.92 | 468.42 | ↓$8.50 (-1.78%) | 466.97 | 476.92 | 154.53K |
| 2024-10-21 | 480.74 | 477.91 | ↓$2.83 (-0.59%) | 471.97 | 481.52 | 160.95K |
| 2024-10-18 | 475.93 | 481.68 | ↑$5.75 (1.21%) | 475.93 | 491.03 | 252.99K |
| 2024-10-17 | 516.49 | 483.05 | ↓$33.44 (-6.47%) | 479.41 | 518.00 | 238.11K |
| 2024-10-16 | 525.65 | 513.32 | ↓$12.33 (-2.35%) | 510.52 | 525.65 | 155.34K |
| 2024-10-15 | 533.27 | 525.65 | ↓$7.62 (-1.43%) | 524.62 | 539.10 | 129.87K |
| 2024-10-14 | 536.86 | 533.27 | ↓$3.59 (-0.67%) | 531.10 | 536.86 | 58.95K |
| 2024-10-11 | 531.44 | 534.70 | ↑$3.26 (0.61%) | 531.44 | 538.46 | 64.99K |
| 2024-10-10 | 531.70 | 529.47 | ↓$2.23 (-0.42%) | 526.99 | 535.61 | 87.91K |
Create an account or log in to view more rows.
$ERIE Free money indeed??
$ERIE wow
looking like it’s going to be a monster day!
$ERIE Market is down
No worries
$ERIE only getting stronger
$ERIE must buyyy
$ERIE we all speculate but nobody knows what going to happen.
$ERIE good support.....
$ERIE Good morning gang!
$ERIE I'll say it again slowwwllyyyy! Better stocks to short by far
$ERIE yes
keep going down
let's go
stop stalling