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