NASDAQ:ERIE
$219.00
(
1.17%
)
Friday, 26th May 2023
Erie Indemnity Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $209.76 | $235.44 | Friday, 26th May 2023 ERIE stock ended at $219.00. This is 1.17% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.88% from a day low at $216.23 to a day high of $220.29. |
| 90 days | $209.76 | $241.30 | |
| 52 weeks | $161.81 | $286.50 |
Historical Erie Indemnity Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $218.49 | $220.29 | $216.23 | $219.00 | 114 206 |
| 2023-05-25 | $217.88 | $217.88 | $213.38 | $216.47 | 108 502 |
| 2023-05-24 | $216.32 | $221.17 | $215.75 | $217.33 | 92 774 |
| 2023-05-23 | $227.73 | $227.73 | $216.67 | $218.16 | 129 550 |
| 2023-05-22 | $227.93 | $229.95 | $224.76 | $228.98 | 70 247 |
| 2023-05-19 | $230.37 | $231.80 | $226.50 | $228.37 | 96 229 |
| 2023-05-18 | $227.98 | $230.17 | $224.72 | $228.42 | 70 471 |
| 2023-05-17 | $232.13 | $233.02 | $226.64 | $228.42 | 61 203 |
| 2023-05-16 | $231.62 | $233.23 | $230.24 | $231.11 | 77 280 |
| 2023-05-15 | $232.82 | $232.82 | $229.85 | $231.40 | 63 469 |
| 2023-05-12 | $234.01 | $235.27 | $231.48 | $232.45 | 45 285 |
| 2023-05-11 | $232.70 | $234.59 | $221.66 | $233.93 | 48 077 |
| 2023-05-10 | $230.85 | $232.84 | $229.00 | $232.78 | 64 951 |
| 2023-05-09 | $232.74 | $235.44 | $230.32 | $230.34 | 84 687 |
| 2023-05-08 | $229.20 | $233.29 | $227.72 | $233.04 | 89 973 |
| 2023-05-05 | $227.63 | $231.73 | $226.60 | $228.03 | 62 813 |
| 2023-05-04 | $227.14 | $227.33 | $222.18 | $224.86 | 83 770 |
| 2023-05-03 | $227.73 | $230.80 | $226.58 | $227.61 | 81 492 |
| 2023-05-02 | $227.68 | $230.38 | $223.02 | $227.48 | 93 079 |
| 2023-05-01 | $218.49 | $229.61 | $218.49 | $228.09 | 127 008 |
| 2023-04-28 | $215.97 | $217.81 | $209.76 | $217.33 | 101 878 |
| 2023-04-27 | $217.16 | $221.79 | $216.08 | $220.75 | 78 786 |
| 2023-04-26 | $220.06 | $224.40 | $216.69 | $218.15 | 116 119 |
| 2023-04-25 | $224.66 | $224.83 | $221.26 | $221.63 | 86 341 |
| 2023-04-24 | $228.87 | $230.68 | $223.58 | $225.35 | 79 386 |
| 2023-04-21 | $232.71 | $232.71 | $223.82 | $228.29 | 117 782 |
| 2023-04-20 | $236.91 | $239.98 | $229.21 | $231.49 | 92 860 |
| 2023-04-19 | $238.76 | $241.17 | $235.67 | $237.01 | 92 537 |
| 2023-04-18 | $235.43 | $241.30 | $235.06 | $240.17 | 94 860 |
| 2023-04-17 | $231.86 | $234.06 | $230.53 | $234.03 | 80 840 |
| 2023-04-14 | $235.30 | $236.25 | $230.07 | $231.02 | 60 492 |
| 2023-04-13 | $236.56 | $236.56 | $229.74 | $234.89 | 80 426 |
| 2023-04-12 | $235.68 | $238.76 | $233.49 | $234.89 | 74 856 |
| 2023-04-11 | $234.93 | $238.59 | $234.40 | $236.05 | 61 388 |
| 2023-04-10 | $232.60 | $233.68 | $229.81 | $233.27 | 66 710 |
| 2023-04-06 | $230.26 | $233.44 | $230.04 | $232.25 | 72 650 |
| 2023-04-05 | $226.98 | $229.91 | $226.98 | $229.91 | 103 281 |
| 2023-04-04 | $232.31 | $232.42 | $225.67 | $228.76 | 82 949 |
| 2023-04-03 | $231.35 | $233.63 | $231.03 | $232.67 | 70 127 |
| 2023-03-31 | $227.23 | $233.01 | $227.23 | $231.66 | 107 598 |
| 2023-03-30 | $229.68 | $229.98 | $226.87 | $227.17 | 70 387 |
| 2023-03-29 | $230.59 | $230.91 | $228.05 | $229.12 | 68 667 |
| 2023-03-28 | $227.72 | $229.05 | $226.32 | $228.38 | 53 702 |
| 2023-03-27 | $225.88 | $229.20 | $221.06 | $226.88 | 65 975 |
| 2023-03-24 | $222.84 | $224.24 | $220.82 | $224.19 | 84 249 |
| 2023-03-23 | $225.32 | $225.99 | $222.94 | $223.52 | 71 162 |
| 2023-03-22 | $228.20 | $229.23 | $224.35 | $224.77 | 105 047 |
| 2023-03-21 | $234.42 | $235.91 | $228.42 | $229.67 | 105 405 |
| 2023-03-20 | $230.13 | $234.49 | $230.13 | $232.93 | 70 292 |
| 2023-03-17 | $233.94 | $233.94 | $228.06 | $229.23 | 164 299 |
About Erie Indemnity Company
Erie Indemnity Company operates as a managing attorney-in-fact for the subscribers at the Erie Insurance Exchange in the United States. The company provides sales, underwriting, policy issuance, and renewal services for the policyholders on behalf of the Erie Insurance Exchange. It also offers sales related services, including agent compensation, and sales and advertising support services; and underwriting services comprise underwriting and polic... ERIE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
