NASDAQ:ERIE
Erie Indemnity Company Stock Price (Quote)
$382.66
-3.03 (-0.786%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $375.97 | $410.78 | Wednesday, 24th Apr 2024 ERIE stock ended at $382.66. This is 0.786% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.44% from a day low at $379.87 to a day high of $385.35. |
| 90 days | $333.84 | $419.95 | |
| 52 weeks | $199.49 | $419.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $214.88 | $214.88 | $211.29 | $214.12 | 141 965 |
| May 31, 2023 | $220.77 | $220.77 | $212.17 | $214.10 | 352 889 |
| May 30, 2023 | $219.48 | $221.62 | $217.78 | $220.66 | 103 590 |
| May 26, 2023 | $218.49 | $220.29 | $216.23 | $219.00 | 114 206 |
| May 25, 2023 | $217.88 | $217.88 | $213.38 | $216.47 | 108 502 |
| May 24, 2023 | $216.32 | $221.17 | $215.75 | $217.33 | 92 774 |
| May 23, 2023 | $227.73 | $227.73 | $216.67 | $218.16 | 129 550 |
| May 22, 2023 | $227.93 | $229.95 | $224.76 | $228.98 | 70 247 |
| May 19, 2023 | $230.37 | $231.80 | $226.50 | $228.37 | 96 229 |
| May 18, 2023 | $227.98 | $230.17 | $224.72 | $228.42 | 70 471 |
| May 17, 2023 | $232.13 | $233.02 | $226.64 | $228.42 | 61 203 |
| May 16, 2023 | $231.62 | $233.23 | $230.24 | $231.11 | 77 280 |
| May 15, 2023 | $232.82 | $232.82 | $229.85 | $231.40 | 63 469 |
| May 12, 2023 | $234.01 | $235.27 | $231.48 | $232.45 | 45 285 |
| May 11, 2023 | $232.70 | $234.59 | $221.66 | $233.93 | 48 077 |
| May 10, 2023 | $230.85 | $232.84 | $229.00 | $232.78 | 64 951 |
| May 09, 2023 | $232.74 | $235.44 | $230.32 | $230.34 | 84 687 |
| May 08, 2023 | $229.20 | $233.29 | $227.72 | $233.04 | 89 973 |
| May 05, 2023 | $227.63 | $231.73 | $226.60 | $228.03 | 62 813 |
| May 04, 2023 | $227.14 | $227.33 | $222.18 | $224.86 | 83 770 |
| May 03, 2023 | $227.73 | $230.80 | $226.58 | $227.61 | 81 492 |
| May 02, 2023 | $227.68 | $230.38 | $223.02 | $227.48 | 93 079 |
| May 01, 2023 | $218.49 | $229.61 | $218.49 | $228.09 | 127 008 |
| Apr 28, 2023 | $215.97 | $217.81 | $209.76 | $217.33 | 101 878 |
| Apr 27, 2023 | $217.16 | $221.79 | $216.08 | $220.75 | 78 786 |
