Erie Indemnity Company (ERIE) Historical Stock Data
416.48 ↑8.10 (1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERIE is down -0.09% a day on average. There have been 15 days where Erie Indemnity Company closed green and 15 days where ERIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 405.95 | 416.48 | ↑$10.53 (2.59%) | 405.55 | 418.97 | 582.24K |
| 2024-12-19 | 402.48 | 408.38 | ↑$5.90 (1.47%) | 402.07 | 412.86 | 139.99K |
| 2024-12-18 | 421.09 | 403.02 | ↓$18.07 (-4.29%) | 403.02 | 425.20 | 150.31K |
| 2024-12-17 | 421.42 | 424.34 | ↑$2.92 (0.69%) | 417.90 | 425.08 | 113.07K |
| 2024-12-16 | 421.44 | 423.24 | ↑$1.80 (0.43%) | 420.41 | 427.85 | 120.09K |
| 2024-12-13 | 414.27 | 420.78 | ↑$6.51 (1.57%) | 414.27 | 429.09 | 196.66K |
| 2024-12-12 | 408.60 | 410.77 | ↑$2.17 (0.53%) | 406.75 | 412.04 | 111.73K |
| 2024-12-11 | 403.59 | 407.38 | ↑$3.79 (0.94%) | 401.44 | 410.05 | 124.79K |
| 2024-12-10 | 405.34 | 401.65 | ↓$3.69 (-0.91%) | 385.25 | 405.34 | 177.21K |
| 2024-12-09 | 413.63 | 409.71 | ↓$3.92 (-0.95%) | 408.65 | 414.14 | 101.67K |
| 2024-12-06 | 424.29 | 411.87 | ↓$12.42 (-2.93%) | 409.82 | 424.30 | 125.48K |
| 2024-12-05 | 428.41 | 424.40 | ↓$4.01 (-0.94%) | 424.12 | 437.47 | 98.66K |
| 2024-12-04 | 432.12 | 426.86 | ↓$5.26 (-1.22%) | 426.45 | 435.34 | 72.89K |
| 2024-12-03 | 435.66 | 433.37 | ↓$2.29 (-0.53%) | 432.46 | 438.03 | 116.53K |
| 2024-12-02 | 440.56 | 437.25 | ↓$3.31 (-0.75%) | 431.98 | 440.56 | 122.05K |
| 2024-11-29 | 438.98 | 440.56 | ↑$1.58 (0.36%) | 435.39 | 445.95 | 129.29K |
| 2024-11-27 | 440.13 | 438.12 | ↓$2.01 (-0.46%) | 435.11 | 441.17 | 96.12K |
| 2024-11-26 | 432.24 | 438.48 | ↑$6.24 (1.44%) | 431.59 | 439.23 | 124.90K |
| 2024-11-25 | 431.97 | 431.30 | ↓$0.67 (-0.16%) | 427.16 | 438.76 | 545.98K |
| 2024-11-22 | 426.06 | 428.50 | ↑$2.44 (0.57%) | 425.51 | 433.12 | 171.58K |
| 2024-11-21 | 420.93 | 425.03 | ↑$4.10 (0.97%) | 417.35 | 426.54 | 156.31K |
| 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 |
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