Erie Indemnity Company (ERIE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

242.76

-1.59

(-0.65%)

As of 12:23PM EST. Market open.

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	243.47	243.47	241.38	242.76	242.76	16,537
Jan 31, 2023	240.09	244.79	237.52	244.35	244.35	94,000
Jan 30, 2023	244.20	245.42	240.14	240.38	240.38	90,200
Jan 27, 2023	251.42	251.42	242.00	242.90	242.90	69,300
Jan 26, 2023	249.31	252.93	248.91	250.61	250.61	85,800
Jan 25, 2023	249.47	253.24	246.38	249.12	249.12	470,700
Jan 24, 2023	251.90	254.29	249.65	251.23	251.23	135,400
Jan 23, 2023	243.34	250.17	240.31	249.79	249.79	130,200
Jan 20, 2023	244.72	248.99	239.84	243.56	243.56	79,100
Jan 19, 2023	246.86	248.28	242.79	243.07	243.07	89,000
Jan 18, 2023	248.74	250.28	243.92	247.39	247.39	94,900
Jan 17, 2023	251.75	252.36	247.42	248.00	248.00	78,100
Jan 13, 2023	247.66	250.92	245.12	250.66	250.66	79,400
Jan 12, 2023	253.05	253.05	246.77	247.78	247.78	80,300
Jan 11, 2023	252.77	255.02	250.07	251.01	251.01	104,600
Jan 10, 2023	256.00	258.89	252.79	253.06	253.06	124,800
Jan 09, 2023	250.55	255.92	248.05	254.82	254.82	138,500
Jan 06, 2023	244.91	251.21	243.58	250.98	250.98	126,400
Jan 05, 2023	242.35	249.13	241.80	243.78	243.78	162,800
Jan 04, 2023	244.13	248.10	240.27	242.23	242.23	149,900
Jan 03, 2023	248.53	249.88	242.13	244.45	244.45	138,700
Dec 30, 2022	249.86	251.32	245.37	248.72	248.72	125,400
Dec 29, 2022	251.41	254.39	248.20	249.87	249.87	459,100
Dec 28, 2022	275.86	276.60	249.78	251.16	251.16	226,500
Dec 27, 2022	277.54	281.17	275.36	277.76	277.76	86,700
Dec 23, 2022	276.30	278.50	274.55	276.25	276.25	90,300
Dec 22, 2022	280.60	282.27	274.37	276.30	276.30	136,900
Dec 21, 2022	276.03	286.03	274.66	281.58	281.58	124,100
Dec 20, 2022	271.97	275.67	269.18	274.45	274.45	87,200
Dec 19, 2022	269.06	279.83	268.16	271.40	271.40	96,100
Dec 16, 2022	271.27	271.90	265.90	269.45	269.45	190,000
Dec 15, 2022	270.99	272.50	266.18	271.84	271.84	122,700
Dec 14, 2022	269.83	274.11	268.15	271.00	271.00	112,600
Dec 13, 2022	271.19	272.71	267.40	268.63	268.63	159,900
Dec 12, 2022	267.16	269.66	267.16	268.47	268.47	68,900
Dec 09, 2022	272.66	273.74	266.41	266.90	266.90	205,700
Dec 08, 2022	272.94	279.11	272.55	274.06	274.06	170,500
Dec 07, 2022	277.24	279.99	270.23	270.76	270.76	198,700
Dec 06, 2022	272.80	278.46	271.94	277.94	277.94	183,800
Dec 05, 2022	278.07	278.17	270.30	271.92	271.92	100,900
Dec 02, 2022	278.46	284.12	277.52	280.07	280.07	87,200
Dec 01, 2022	284.74	285.19	277.57	281.34	281.34	158,200
Nov 30, 2022	270.27	286.50	268.29	282.39	282.39	356,800
Nov 29, 2022	265.97	270.97	264.53	269.24	269.24	108,200
Nov 28, 2022	269.54	271.94	263.91	264.30	264.30	96,700
Nov 25, 2022	271.10	271.95	260.80	268.83	268.83	73,600
Nov 23, 2022	269.91	274.83	268.89	272.73	272.73	144,200
Nov 22, 2022	265.00	271.01	265.00	267.91	267.91	64,400
Nov 21, 2022	268.38	270.90	262.42	264.42	264.42	72,000
Nov 18, 2022	267.48	270.52	265.30	267.98	267.98	78,000
Nov 17, 2022	261.82	265.44	260.29	265.38	265.38	76,800
Nov 16, 2022	260.92	268.84	260.92	264.02	264.02	61,700
Nov 15, 2022	260.85	265.24	257.36	260.19	260.19	56,700
Nov 14, 2022	253.31	263.52	253.31	258.00	258.00	66,700
Nov 11, 2022	273.20	273.20	252.15	252.67	252.67	123,900
Nov 10, 2022	262.95	272.10	262.95	271.37	271.37	64,500
Nov 09, 2022	262.47	266.17	260.97	262.86	262.86	81,100
Nov 08, 2022	263.42	266.18	260.38	262.47	262.47	87,800
Nov 07, 2022	263.60	264.26	260.06	263.51	263.51	54,100
Nov 04, 2022	263.43	265.00	260.63	264.33	264.33	45,700
Nov 03, 2022	257.77	264.94	256.12	262.68	262.68	58,700
Nov 02, 2022	255.47	262.44	255.00	258.51	258.51	77,800
Nov 01, 2022	258.64	258.75	251.79	255.00	255.00	92,000
Oct 31, 2022	249.99	258.42	249.13	257.01	257.01	109,200
Oct 28, 2022	241.02	249.66	235.01	249.31	249.31	80,300
Oct 27, 2022	238.26	240.88	236.80	238.58	238.58	64,300
Oct 26, 2022	236.87	239.61	233.71	235.86	235.86	86,200
Oct 25, 2022	240.38	240.59	231.70	235.56	235.56	72,100
Oct 24, 2022	239.17	242.52	237.45	242.41	242.41	84,800
Oct 21, 2022	235.42	239.12	232.51	238.35	238.35	54,700
Oct 20, 2022	238.77	238.97	232.27	234.11	234.11	53,500
Oct 19, 2022	235.42	238.99	234.97	238.77	238.77	39,600
Oct 18, 2022	236.00	238.09	233.82	235.88	235.88	66,400
Oct 17, 2022	234.37	236.08	230.49	232.63	232.63	64,900
Oct 14, 2022	237.55	237.55	231.27	231.54	231.54	54,100
Oct 13, 2022	229.03	238.28	224.90	236.28	236.28	71,400
Oct 12, 2022	234.38	235.00	230.81	231.01	231.01	49,800
Oct 11, 2022	235.31	237.01	232.30	234.57	234.57	62,300
Oct 10, 2022	229.10	236.45	229.10	235.70	235.70	33,800
Oct 07, 2022	230.69	231.00	228.46	229.71	229.71	79,900
Oct 06, 2022	234.95	236.90	231.36	232.77	232.77	112,100
Oct 05, 2022	233.96	238.93	233.67	235.97	235.97	61,700
Oct 04, 2022	229.10	234.59	228.45	234.20	234.20	76,600
Oct 03, 2022	222.80	230.00	222.39	229.44	229.44	83,000
Sep 30, 2022	219.82	224.24	219.82	222.31	222.31	72,200
Sep 29, 2022	218.51	220.65	216.82	219.95	219.95	57,000
Sep 28, 2022	216.11	219.58	213.89	218.55	218.55	58,200
Sep 27, 2022	217.51	218.79	213.78	215.24	215.24	60,000
Sep 26, 2022	218.47	218.76	216.60	216.60	216.60	47,200
Sep 23, 2022	219.03	219.03	215.53	218.47	218.47	37,400
Sep 22, 2022	221.23	221.23	218.65	219.41	219.41	35,200
Sep 21, 2022	224.60	227.00	221.94	222.01	222.01	45,500
Sep 20, 2022	222.87	224.16	220.00	223.95	223.95	50,300
Sep 19, 2022	219.66	224.53	219.66	224.38	224.38	32,300
Sep 16, 2022	222.16	222.16	218.80	219.66	219.66	149,000
Sep 15, 2022	222.50	224.77	220.99	222.19	222.19	58,500
Sep 14, 2022	222.15	223.56	221.27	223.24	223.24	47,500
Sep 13, 2022	219.01	223.56	218.84	222.09	222.09	49,800
Sep 12, 2022	223.23	224.24	221.19	221.59	221.59	43,200
Sep 09, 2022	225.22	226.62	222.67	222.99	222.99	54,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,054.34-22.26(-0.55%)

Dow 3033,728.02-358.02(-1.05%)

Nasdaq11,543.19-41.36(-0.36%)

Russell 20001,923.33-8.61(-0.45%)

Crude Oil76.60-2.27(-2.88%)

Gold1,940.20-5.10(-0.26%)

Erie Indemnity Company (ERIE)

S&P 500
4,054.34
-22.26(-0.55%)

Dow 30
33,728.02
-358.02(-1.05%)

Nasdaq
11,543.19
-41.36(-0.36%)

Russell 2000
1,923.33
-8.61(-0.45%)

Crude Oil
76.60
-2.27(-2.88%)

Gold
1,940.20
-5.10(-0.26%)