NASDAQ:ERIE
Erie Indemnity Company Stock Price (Quote)
$405.44
+4.91 (+1.23%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ERIE stock ended at $405.44. This is 1.23% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.50% from a day low at $399.29 to a day high of $409.28. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2020 | $209.03 | $210.00 | $206.20 | $209.02 | 39 965 |
| Jul 27, 2020 | $206.55 | $210.93 | $203.94 | $210.42 | 36 971 |
| Jul 24, 2020 | $209.42 | $209.42 | $204.05 | $206.25 | 29 106 |
| Jul 23, 2020 | $206.58 | $211.62 | $206.58 | $207.82 | 32 058 |
| Jul 22, 2020 | $206.43 | $208.95 | $205.12 | $208.01 | 52 200 |
| Jul 21, 2020 | $207.81 | $207.81 | $204.67 | $206.07 | 28 200 |
| Jul 20, 2020 | $201.56 | $209.33 | $201.56 | $204.84 | 35 700 |
| Jul 17, 2020 | $202.76 | $206.87 | $201.37 | $203.76 | 57 000 |
| Jul 16, 2020 | $200.25 | $203.88 | $200.08 | $202.25 | 41 300 |
| Jul 15, 2020 | $198.46 | $201.79 | $196.84 | $200.57 | 50 800 |
| Jul 14, 2020 | $192.99 | $197.80 | $191.58 | $197.15 | 40 600 |
| Jul 13, 2020 | $194.32 | $195.48 | $191.73 | $192.00 | 41 000 |
| Jul 10, 2020 | $189.43 | $194.69 | $189.43 | $193.83 | 57 300 |
| Jul 09, 2020 | $193.02 | $193.02 | $183.86 | $188.63 | 73 700 |
| Jul 08, 2020 | $190.44 | $192.70 | $189.43 | $191.89 | 40 400 |
| Jul 07, 2020 | $190.55 | $191.02 | $187.25 | $189.48 | 39 800 |
| Jul 06, 2020 | $191.98 | $191.98 | $189.90 | $190.63 | 36 800 |
| Jul 02, 2020 | $191.39 | $192.88 | $189.81 | $190.23 | 49 308 |
| Jul 01, 2020 | $192.68 | $192.68 | $189.27 | $189.92 | 55 969 |
| Jun 30, 2020 | $189.31 | $194.07 | $186.79 | $191.90 | 85 743 |
| Jun 29, 2020 | $187.62 | $190.58 | $187.52 | $188.50 | 34 270 |
| Jun 26, 2020 | $187.38 | $188.88 | $184.90 | $186.06 | 135 517 |
| Jun 25, 2020 | $183.29 | $188.87 | $181.20 | $188.17 | 49 640 |
| Jun 24, 2020 | $186.35 | $186.35 | $182.01 | $183.41 | 73 194 |
| Jun 23, 2020 | $184.31 | $187.64 | $183.72 | $186.11 | 88 204 |
