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 |
| Jun 22, 2020 | $186.94 | $189.00 | $182.20 | $183.67 | 52 473 |
| Jun 19, 2020 | $182.46 | $186.98 | $181.46 | $186.53 | 131 203 |
| Jun 18, 2020 | $182.19 | $184.70 | $180.40 | $180.50 | 50 654 |
| Jun 17, 2020 | $179.76 | $185.07 | $178.83 | $183.17 | 86 987 |
| Jun 16, 2020 | $182.14 | $182.14 | $178.55 | $179.46 | 68 780 |
| Jun 15, 2020 | $174.44 | $180.26 | $173.32 | $178.97 | 57 993 |
| Jun 12, 2020 | $181.24 | $182.53 | $174.61 | $177.74 | 50 945 |
| Jun 11, 2020 | $183.34 | $184.75 | $176.65 | $177.38 | 62 589 |
| Jun 10, 2020 | $186.15 | $188.40 | $181.92 | $186.27 | 60 488 |
| Jun 09, 2020 | $188.84 | $188.84 | $182.94 | $186.42 | 80 864 |
| Jun 08, 2020 | $185.00 | $190.00 | $184.64 | $189.95 | 78 855 |
| Jun 05, 2020 | $182.45 | $186.53 | $180.37 | $185.34 | 75 854 |
| Jun 04, 2020 | $183.28 | $183.28 | $178.18 | $180.90 | 52 888 |
| Jun 03, 2020 | $180.99 | $184.60 | $178.68 | $183.14 | 67 033 |
| Jun 02, 2020 | $176.22 | $180.63 | $175.67 | $180.40 | 85 605 |
| Jun 01, 2020 | $180.90 | $182.53 | $174.41 | $175.36 | 66 347 |
| May 29, 2020 | $174.31 | $180.45 | $172.16 | $180.24 | 304 335 |
| May 28, 2020 | $172.47 | $175.73 | $171.85 | $174.53 | 99 961 |
| May 27, 2020 | $177.37 | $177.37 | $170.01 | $171.00 | 93 616 |
| May 26, 2020 | $175.31 | $176.08 | $171.43 | $174.70 | 75 199 |
| May 22, 2020 | $173.84 | $173.84 | $170.02 | $172.19 | 60 797 |
| May 21, 2020 | $172.14 | $175.10 | $172.13 | $174.29 | 62 465 |
| May 20, 2020 | $171.46 | $173.98 | $167.42 | $172.42 | 79 423 |
| May 19, 2020 | $169.35 | $172.62 | $166.63 | $170.94 | 88 946 |
| May 18, 2020 | $169.70 | $171.32 | $166.59 | $169.73 | 92 016 |
