Get the Stockscreener App
296.46
0.80%
-2.39
After Hours:
296.46
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Erie Indemnity Co Stock (ERIE) Price History
The historical daily chart and data for Erie Indemnity Co stock (ERIE), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $296.46.
- Erie Indemnity Co all-time high stock price is $547.00, occurred on September 25, 2024.
- The lowest Erie Indemnity Co stock price recorded was $66.55 on March 21, 2014. Since then, Erie Indemnity Co's stock price has risen over 345.47% to $296.46 now.
- The 52-week high stock price for ERIE is $456.93, representing a 54.13% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for ERIE is $276.91, indicating a -6.59% decrease from the current share price, occurred on November 10, 2025.
- The closing price of Erie Indemnity Co (ERIE) stock in the beginning of 2024 was $193.10. The stock closed the year at $248.72, a gain of over 28.80% for the year.
The table below shows more information about ERIE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $300.2 | $295.6 | $4.60 | 91,087.0 | -0.80% |
| Dec 04, 2025 | $301.1 | $296.2 | $4.93 | 63,267.0 | +0.89% |
| Dec 03, 2025 | $299.3 | $294.1 | $5.23 | 85,537.0 | +0.09% |
| Dec 02, 2025 | $297.3 | $292.7 | $4.53 | 126,720.0 | +0.75% |
| Dec 01, 2025 | $297.1 | $292.5 | $4.65 | 119,623.0 | -0.59% |
| Nov 28, 2025 | $297.0 | $294.0 | $3.07 | 56,138.0 | +0.42% |
| Nov 26, 2025 | $298.0 | $294.2 | $3.78 | 86,426.0 | -0.47% |
| Nov 25, 2025 | $298.8 | $294.7 | $4.11 | 99,536.0 | +1.27% |
| Nov 24, 2025 | $297.4 | $291.6 | $5.85 | 217,517.0 | -1.50% |
| Nov 21, 2025 | $301.6 | $293.2 | $8.44 | 170,600.0 | +1.13% |
| Nov 20, 2025 | $294.4 | $285.7 | $8.70 | 167,173.0 | +2.81% |
| Nov 19, 2025 | $292.0 | $282.9 | $9.13 | 159,617.0 | -1.76% |
| Nov 18, 2025 | $293.2 | $287.1 | $6.10 | 124,805.0 | +1.01% |
| Nov 17, 2025 | $290.2 | $285.1 | $5.09 | 134,754.0 | +0.24% |
| Nov 14, 2025 | $293.7 | $284.7 | $8.99 | 136,393.0 | -0.21% |
| Nov 13, 2025 | $290.1 | $282.8 | $7.35 | 109,143.0 | +1.53% |
| Nov 12, 2025 | $285.5 | $279.5 | $5.96 | 121,178.0 | +0.06% |
| Nov 11, 2025 | $282.7 | $277.0 | $5.69 | 187,063.0 | +1.81% |
| Nov 10, 2025 | $284.0 | $276.9 | $7.07 | 136,544.0 | -2.53% |
| Nov 07, 2025 | $285.7 | $282.4 | $3.31 | 152,457.0 | +1.16% |
Erie Indemnity Co Stock (ERIE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Erie Indemnity Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERIE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Erie Indemnity Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Erie Indemnity Co Stock (ERIE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $301.1 | $292.5 | $8.66 | 577,321.0 | +0.33% |
| Nov, 2025 | $301.6 | $276.9 | $24.70 | 2,684,659.0 | +0.97% |
| Oct, 2025 | $330.5 | $282.0 | $48.53 | 3,209,682.0 | -8.02% |
| Sep, 2025 | $355.1 | $310.2 | $44.92 | 2,775,803.0 | -10.22% |
| Aug, 2025 | $380.7 | $346.0 | $34.67 | 2,734,319.0 | -0.52% |
| Jul, 2025 | $372.9 | $332.3 | $40.54 | 3,250,433.0 | +2.72% |
| Jun, 2025 | $377.2 | $333.3 | $43.84 | 2,919,070.0 | -3.27% |
| May, 2025 | $374.2 | $343.8 | $30.45 | 2,648,049.0 | -0.03% |
| Apr, 2025 | $434.0 | $344.5 | $89.51 | 3,623,168.0 | -14.42% |
| Mar, 2025 | $456.9 | $404.7 | $52.27 | 2,562,092.0 | -2.11% |
| Feb, 2025 | $435.6 | $377.2 | $58.38 | 2,409,590.0 | +6.23% |
| Jan, 2025 | $422.5 | $367.0 | $55.48 | 4,088,157.0 | -2.25% |
Erie Indemnity Co Stock (ERIE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $440.6 | $385.2 | $55.31 | 2,570,311.0 | -6.62% |
| Nov, 2024 | $453.0 | $398.6 | $54.39 | 3,076,908.0 | -1.84% |
| Oct, 2024 | $544.5 | $440.6 | $103.9 | 3,132,696.0 | -16.85% |
| Sep, 2024 | $547.0 | $485.9 | $61.06 | 6,427,123.0 | +6.22% |
| Aug, 2024 | $510.7 | $422.2 | $88.56 | 1,658,549.0 | +15.21% |
| Jul, 2024 | $445.3 | $355.9 | $89.36 | 1,306,638.0 | +21.73% |
| Jun, 2024 | $369.1 | $345.1 | $24.01 | 1,381,814.0 | -0.01% |
| May, 2024 | $411.7 | $361.2 | $50.55 | 1,552,391.0 | -5.29% |
| Apr, 2024 | $405.4 | $371.3 | $34.06 | 1,306,768.0 | -4.71% |
| Mar, 2024 | $420.3 | $394.8 | $25.55 | 2,268,442.0 | -1.31% |
| Feb, 2024 | $414.9 | $337.6 | $77.33 | 2,183,819.0 | +17.65% |
| Jan, 2024 | $350.1 | $321.1 | $29.00 | 2,908,884.0 | +3.26% |
Erie Indemnity Co Stock (ERIE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $336.1 | $295.3 | $40.78 | 2,074,876.0 | +13.29% |
| Nov, 2023 | $296.5 | $274.5 | $21.96 | 2,198,228.0 | +7.04% |
| Oct, 2023 | $313.9 | $270.4 | $43.51 | 2,693,044.0 | -5.99% |
| Sep, 2023 | $304.1 | $273.4 | $30.69 | 2,207,064.0 | +5.40% |
| Aug, 2023 | $293.3 | $217.6 | $75.62 | 9,108,073.0 | +25.58% |
| Jul, 2023 | $225.5 | $199.5 | $25.99 | 1,825,748.0 | +5.69% |
| Jun, 2023 | $221.0 | $204.1 | $16.91 | 4,343,266.0 | -1.91% |
| May, 2023 | $235.5 | $212.2 | $23.32 | 2,217,894.0 | -1.49% |
| Apr, 2023 | $241.3 | $209.8 | $31.53 | 1,626,425.0 | -6.19% |
| Mar, 2023 | $240.3 | $220.8 | $19.53 | 1,990,924.0 | -1.58% |
| Feb, 2023 | $248.1 | $233.6 | $14.54 | 1,499,261.0 | -3.67% |
| Jan, 2023 | $258.9 | $237.5 | $21.37 | 2,522,002.0 | -1.76% |
1.59%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):