NASDAQ:ERIE
Erie Indemnity Company Stock Price (Quote)
$380.46
+2.27 (+0.600%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $375.97 | $416.82 | Thursday, 18th Apr 2024 ERIE stock ended at $380.46. This is 0.600% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $377.07 to a day high of $383.87. |
| 90 days | $333.84 | $419.95 | |
| 52 weeks | $199.49 | $419.95 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $202.27 | $203.63 | $199.47 | $200.65 | 74 879 |
| 2021-05-28 | $201.96 | $202.06 | $198.78 | $201.13 | 86 893 |
| 2021-05-27 | $194.71 | $202.00 | $194.51 | $201.96 | 335 200 |
| 2021-05-26 | $195.62 | $196.82 | $194.55 | $195.25 | 127 492 |
| 2021-05-25 | $197.47 | $198.56 | $195.10 | $196.32 | 88 232 |
| 2021-05-24 | $197.32 | $199.23 | $194.10 | $196.72 | 51 750 |
| 2021-05-21 | $200.75 | $203.24 | $197.88 | $198.62 | 56 578 |
| 2021-05-20 | $196.79 | $206.46 | $196.30 | $198.78 | 39 288 |
| 2021-05-19 | $199.98 | $199.98 | $196.31 | $197.42 | 68 668 |
| 2021-05-18 | $204.45 | $204.83 | $201.12 | $201.49 | 95 234 |
| 2021-05-17 | $204.16 | $205.39 | $199.79 | $203.44 | 56 318 |
| 2021-05-14 | $204.70 | $205.57 | $201.22 | $203.83 | 52 171 |
| 2021-05-13 | $200.68 | $204.87 | $200.27 | $203.58 | 59 928 |
| 2021-05-12 | $201.40 | $206.03 | $198.87 | $200.83 | 65 460 |
| 2021-05-11 | $207.66 | $207.66 | $201.44 | $202.16 | 63 880 |
| 2021-05-10 | $210.50 | $215.50 | $208.16 | $208.63 | 47 398 |
| 2021-05-07 | $209.83 | $211.42 | $209.09 | $210.33 | 50 647 |
| 2021-05-06 | $211.13 | $217.46 | $206.83 | $209.57 | 57 818 |
| 2021-05-05 | $213.96 | $216.86 | $210.49 | $211.40 | 45 888 |
| 2021-05-04 | $216.37 | $218.00 | $211.50 | $212.62 | 61 794 |
| 2021-05-03 | $214.91 | $218.19 | $213.76 | $216.76 | 53 806 |
| 2021-04-30 | $217.64 | $220.00 | $213.53 | $214.02 | 85 955 |
| 2021-04-29 | $221.11 | $221.61 | $219.06 | $220.33 | 56 535 |
| 2021-04-28 | $224.04 | $224.04 | $219.46 | $220.22 | 65 160 |
| 2021-04-27 | $222.24 | $224.96 | $222.06 | $222.71 | 53 854 |
