Get the Stockscreener App
223.15
0.74%
1.64
After Hours:
223.15
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 May 19, 2026, is $223.15.
- 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 235.31% to $223.15 now.
- The 52-week high stock price for ERIE is $380.67, representing a 70.59% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for ERIE is $210.06, indicating a -5.86% decrease from the current share price, occurred on May 04, 2026.
- The closing price of Erie Indemnity Co (ERIE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 19, 2026 | $229.1 | $219.6 | $9.52 | 189,193.0 | +0.74% |
| May 18, 2026 | $221.6 | $212.6 | $8.99 | 179,916.0 | +3.97% |
| May 15, 2026 | $220.5 | $212.0 | $8.48 | 150,605.0 | -0.12% |
| May 14, 2026 | $216.4 | $211.4 | $5.02 | 222,821.0 | +0.31% |
| May 13, 2026 | $219.9 | $211.5 | $8.44 | 168,343.0 | -2.67% |
| May 12, 2026 | $221.4 | $215.0 | $6.41 | 171,155.0 | +0.65% |
| May 11, 2026 | $218.6 | $212.6 | $6.05 | 195,651.0 | +0.55% |
| May 08, 2026 | $218.2 | $211.0 | $7.21 | 140,509.0 | -0.39% |
| May 07, 2026 | $219.2 | $213.3 | $5.89 | 224,904.0 | +1.49% |
| May 06, 2026 | $223.7 | $213.6 | $10.16 | 219,164.0 | -3.47% |
| May 05, 2026 | $223.5 | $210.9 | $12.56 | 432,958.0 | +5.03% |
| May 04, 2026 | $217.8 | $210.1 | $7.69 | 229,969.0 | -2.01% |
| May 01, 2026 | $224.8 | $214.2 | $10.61 | 254,557.0 | -1.81% |
| Apr 30, 2026 | $219.7 | $215.4 | $4.27 | 323,858.0 | -0.36% |
| Apr 29, 2026 | $227.9 | $217.9 | $9.99 | 197,976.0 | -4.44% |
| Apr 28, 2026 | $236.1 | $228.8 | $7.38 | 232,111.0 | -0.55% |
| Apr 27, 2026 | $236.8 | $225.5 | $11.25 | 248,418.0 | -1.03% |
| Apr 24, 2026 | $256.8 | $231.0 | $25.77 | 391,034.0 | -6.14% |
| Apr 23, 2026 | $251.6 | $246.3 | $5.22 | 253,891.0 | -0.44% |
| Apr 22, 2026 | $254.2 | $248.0 | $6.16 | 169,079.0 | -1.52% |
| Apr 21, 2026 | $257.5 | $251.8 | $5.77 | 215,401.0 | +0.09% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $229.1 | $210.1 | $19.06 | 2,968,938.0 | +1.93% |
| Apr, 2026 | $262.2 | $215.4 | $46.81 | 4,618,329.0 | -12.88% |
| Mar, 2026 | $278.2 | $233.8 | $44.35 | 5,817,528.0 | -6.73% |
| Feb, 2026 | $292.7 | $247.0 | $45.68 | 4,258,731.0 | -4.79% |
| Jan, 2026 | $290.2 | $270.1 | $20.09 | 3,592,357.0 | -1.27% |
Erie Indemnity Co Stock (ERIE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $301.1 | $273.6 | $27.55 | 3,449,001.0 | -2.59% |
| 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% |
1.91%
3.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):