Erie Indemnity Company Stock Price (Quote) NASDAQ:ERIE
$192.19 ( 2.63% ) Thursday, 30th Jun 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $161.81 | $193.53 | Thursday, 30th Jun 2022 ERIE stock ended at $192.19. This is 2.63% more than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 3.73% from a day low at $186.57 to a day high of $193.53. |
90 days | $158.46 | $193.53 | |
52 weeks | $158.46 | $234.96 |
Historical Erie Indemnity Company prices
Date | Open | High | Low | Close | Volume |
2022-06-30 | $186.57 | $193.53 | $186.57 | $192.19 | 102 709 |
2022-06-29 | $189.94 | $192.94 | $186.34 | $187.26 | 81 215 |
2022-06-28 | $191.18 | $193.21 | $190.06 | $190.50 | 54 385 |
2022-06-27 | $191.95 | $191.95 | $188.34 | $190.23 | 56 208 |
2022-06-24 | $185.06 | $191.60 | $185.06 | $190.96 | 145 266 |
2022-06-23 | $180.21 | $183.72 | $179.30 | $183.33 | 97 135 |
2022-06-22 | $175.80 | $179.57 | $175.80 | $179.24 | 77 184 |
2022-06-21 | $173.78 | $178.05 | $173.00 | $177.67 | 66 488 |
2022-06-17 | $169.75 | $175.04 | $169.75 | $172.92 | 97 817 |
2022-06-16 | $173.56 | $173.56 | $169.87 | $170.28 | 76 296 |
2022-06-15 | $173.43 | $177.56 | $173.43 | $174.85 | 59 121 |
2022-06-14 | $172.26 | $175.49 | $172.26 | $173.04 | 83 035 |
2022-06-13 | $171.97 | $173.34 | $170.90 | $171.72 | 74 791 |
2022-06-10 | $175.55 | $177.45 | $173.00 | $174.82 | 53 394 |
2022-06-09 | $176.88 | $180.36 | $176.88 | $177.43 | 62 358 |
2022-06-08 | $177.27 | $178.46 | $176.17 | $177.79 | 51 405 |
2022-06-07 | $173.06 | $177.82 | $172.86 | $177.82 | 63 752 |
2022-06-06 | $171.62 | $174.32 | $170.01 | $173.18 | 68 181 |
2022-06-03 | $171.75 | $172.53 | $169.28 | $170.88 | 44 071 |
2022-06-02 | $165.41 | $171.21 | $165.21 | $171.21 | 46 644 |
2022-06-01 | $168.89 | $168.98 | $161.81 | $165.26 | 72 012 |
2022-05-31 | $166.55 | $169.30 | $165.63 | $167.75 | 232 609 |
2022-05-27 | $163.90 | $167.20 | $163.90 | $167.20 | 50 716 |
2022-05-26 | $164.57 | $164.57 | $162.69 | $163.90 | 43 581 |
2022-05-25 | $161.58 | $165.43 | $161.14 | $163.24 | 99 353 |
2022-05-24 | $161.89 | $162.01 | $159.36 | $161.20 | 58 228 |
2022-05-23 | $164.60 | $164.60 | $162.21 | $163.34 | 59 124 |
2022-05-20 | $164.26 | $164.26 | $159.55 | $163.46 | 102 658 |
2022-05-19 | $162.47 | $165.23 | $162.24 | $162.31 | 73 506 |
2022-05-18 | $165.49 | $166.42 | $163.62 | $163.70 | 39 257 |
2022-05-17 | $165.63 | $166.89 | $164.32 | $166.79 | 57 335 |
2022-05-16 | $165.14 | $165.42 | $162.90 | $163.84 | 48 978 |
2022-05-13 | $165.62 | $166.24 | $163.26 | $164.98 | 68 459 |
2022-05-12 | $162.10 | $165.27 | $162.10 | $164.79 | 66 694 |
2022-05-11 | $164.93 | $167.30 | $162.68 | $163.43 | 54 829 |
2022-05-10 | $167.98 | $167.98 | $161.16 | $164.42 | 78 459 |
2022-05-09 | $168.39 | $170.04 | $165.14 | $165.81 | 86 758 |
2022-05-06 | $170.40 | $171.54 | $168.01 | $170.18 | 94 188 |
2022-05-05 | $171.82 | $171.93 | $167.26 | $170.01 | 71 794 |
2022-05-04 | $167.93 | $173.74 | $167.29 | $173.58 | 84 889 |
2022-05-03 | $166.16 | $167.80 | $164.88 | $166.75 | 83 019 |
2022-05-02 | $160.49 | $165.28 | $158.46 | $165.13 | 69 122 |
2022-04-29 | $166.07 | $167.57 | $159.75 | $160.28 | 141 864 |
2022-04-28 | $168.30 | $171.54 | $166.37 | $168.62 | 65 106 |
2022-04-27 | $166.33 | $170.87 | $166.33 | $167.97 | 102 872 |
2022-04-26 | $173.96 | $173.96 | $166.38 | $167.00 | 87 474 |
2022-04-25 | $173.60 | $174.59 | $170.51 | $173.81 | 45 926 |
2022-04-22 | $177.07 | $177.07 | $173.13 | $173.59 | 31 915 |
2022-04-21 | $179.44 | $182.16 | $177.53 | $177.86 | 57 400 |
2022-04-20 | $180.42 | $180.42 | $178.24 | $178.94 | 44 800 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.