Canada markets closed

Erie Indemnity Company (ERIE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
381.74+1.48 (+0.39%)
At close: 04:00PM EDT
381.74 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024385.61386.67371.31381.74381.7459,000
Apr 25, 2024379.50382.75377.42380.26380.2653,600
Apr 24, 2024382.70385.35379.87382.66382.6661,400
Apr 23, 2024383.98389.80382.01385.69385.6956,600
Apr 22, 2024384.97387.55378.79382.21382.2156,500
Apr 19, 2024381.28385.57380.16381.56381.5649,800
Apr 18, 2024380.35383.87376.79380.46380.4638,900
Apr 17, 2024382.75382.75375.66378.19378.1964,600
Apr 16, 2024378.13383.28377.06380.97380.9755,800
Apr 15, 2024384.96385.71378.35378.87378.8741,400
Apr 12, 2024381.97386.53379.14381.15381.1540,300
Apr 11, 2024393.22394.00383.76384.28384.2852,700
Apr 10, 2024391.25397.88391.25393.36393.3648,000
Apr 09, 2024400.66400.66391.24392.13392.1336,300
Apr 08, 2024401.19403.27396.59398.48398.4861,500
Apr 08, 20241.275 Dividend
Apr 05, 2024398.38402.44394.30400.58399.3074,400
Apr 04, 2024401.72402.80395.61396.74395.4864,200
Apr 03, 2024398.94403.07397.20399.20397.9358,000
Apr 02, 2024401.49402.21393.74400.94399.6691,300
Apr 01, 2024403.71405.37398.32401.89400.6191,900
Mar 28, 2024410.04410.78401.28401.57400.2961,300
Mar 27, 2024408.97410.00401.77408.17406.87389,300
Mar 26, 2024402.20408.37401.29405.96404.67111,800
Mar 25, 2024402.77406.16400.70404.71403.4258,400
Mar 22, 2024408.32409.23394.79400.21398.9490,500
Mar 21, 2024406.32410.30400.74407.44406.1476,900
Mar 20, 2024414.35416.82401.92406.18404.89100,600
Mar 19, 2024412.84414.48408.65412.00410.69100,300
Mar 18, 2024415.45419.78409.48411.28409.9789,300
Mar 15, 2024406.78419.09406.78416.79415.46311,000
Mar 14, 2024409.83411.10406.10408.69407.3978,500
Mar 13, 2024411.41414.55405.60407.84406.54106,700
Mar 12, 2024401.08409.22398.06408.42407.1271,300
Mar 11, 2024415.87415.87402.35402.73401.45109,200
Mar 08, 2024415.57418.67413.58415.87414.5570,300
Mar 07, 2024413.14420.34411.34417.35416.0292,200
Mar 06, 2024408.56416.55405.90411.71410.4061,700
Mar 05, 2024411.77411.77405.90408.42407.1274,800
Mar 04, 2024403.64417.44402.14412.16410.8594,300
Mar 01, 2024407.86412.76400.23404.29403.00122,600
Feb 29, 2024414.91414.91401.98406.88405.58210,500
Feb 28, 2024391.68413.00391.68412.46411.15170,600
Feb 27, 2024351.66390.57351.66389.34388.10194,900
Feb 26, 2024348.29354.42347.80354.38353.2584,100
Feb 23, 2024352.12352.29347.76349.51348.40102,700
Feb 22, 2024353.27353.27346.38351.85350.73126,000
Feb 21, 2024353.89355.03349.85350.80349.68120,900
Feb 20, 2024360.26362.88354.13355.48354.35103,900
Feb 16, 2024355.87362.93353.78359.81358.66117,000
Feb 15, 2024353.20357.76352.63355.48354.3585,700
Feb 14, 2024350.01354.24350.01351.82350.70105,600
Feb 13, 2024354.80356.47349.20349.47348.3678,700
Feb 12, 2024354.00357.45352.69355.21354.0878,800
Feb 09, 2024350.20355.05349.40354.71353.5875,400
Feb 08, 2024350.00350.40348.10350.18349.0792,900
Feb 07, 2024348.08350.63346.07350.00348.8984,400
Feb 06, 2024344.99348.34343.75347.49346.3891,400
Feb 05, 2024346.36346.57343.16343.61342.5257,200
Feb 02, 2024347.52348.83339.78347.39346.2881,900
Feb 01, 2024343.63346.99337.58346.99345.89121,800
Jan 31, 2024345.39350.05338.39345.83344.731,057,900
Jan 30, 2024342.67346.53339.33344.85343.7591,800
Jan 29, 2024345.00347.93342.23342.67341.58134,800
Jan 26, 2024339.36346.14338.29345.23344.13104,400
Jan 25, 2024338.71340.29333.80337.54336.47147,600
Jan 24, 2024339.05341.94336.29338.55337.47113,300
Jan 23, 2024342.85344.39335.81338.47337.39100,100
Jan 22, 2024342.07345.25340.30342.15341.0666,600
Jan 19, 2024344.77345.85336.41340.04338.96117,300
Jan 18, 2024340.09343.82337.04342.70341.6179,700
Jan 17, 2024335.31341.76335.31338.40337.3254,100
Jan 16, 2024340.90344.23337.31337.45336.38108,300
Jan 12, 2024335.98342.54333.28341.44340.3585,900
Jan 11, 2024328.20334.62325.45334.59333.5375,500
Jan 10, 2024328.25328.60325.50328.30327.2686,800
Jan 09, 2024328.00328.03321.05327.68326.6482,600
Jan 08, 2024330.87330.87324.96328.94327.8986,300
Jan 05, 2024333.04334.50329.79329.81328.7674,600
Jan 05, 20241.275 Dividend
Jan 04, 2024332.65338.00332.65334.01331.6897,100
Jan 03, 2024334.77337.37331.95332.65330.3388,700
Jan 02, 2024332.48335.42331.56335.00332.6659,800
Dec 29, 2023334.19336.05331.79334.92332.5863,800
Dec 28, 2023331.83335.49331.83334.08331.7583,200
Dec 27, 2023329.82332.79329.82331.89329.5755,000
Dec 26, 2023332.80333.25326.52330.92328.6156,300
Dec 22, 2023330.92333.75329.61332.80330.4779,900
Dec 21, 2023326.95329.95325.31329.62327.3270,500
Dec 20, 2023329.55330.00325.83326.49324.2171,200
Dec 19, 2023329.29333.74327.58328.21325.9274,500
Dec 18, 2023324.23330.75323.73329.59327.2986,800
Dec 15, 2023322.00326.97321.42324.23321.96306,600
Dec 14, 2023323.16324.64309.20321.44319.19169,800
Dec 13, 2023326.77327.40320.34322.88320.62182,900
Dec 12, 2023317.95326.91315.19326.65324.37146,600
Dec 11, 2023307.67319.93307.67319.15316.92107,700
Dec 08, 2023307.52307.52302.33305.75303.6158,800
Dec 07, 2023306.84306.84302.08306.02303.8878,600
Dec 06, 2023303.88305.43298.33301.40299.2976,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...