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 21, 2023 | $210.00 | $210.00 | $207.61 | $209.73 | 67 243 |
| Jul 20, 2023 | $206.53 | $209.56 | $206.53 | $209.21 | 94 083 |
| Jul 19, 2023 | $205.73 | $206.54 | $203.83 | $206.23 | 79 318 |
| Jul 18, 2023 | $205.91 | $207.65 | $205.71 | $205.71 | 71 177 |
| Jul 17, 2023 | $206.73 | $208.21 | $204.89 | $205.66 | 76 088 |
| Jul 14, 2023 | $201.46 | $206.73 | $200.96 | $206.73 | 91 960 |
| Jul 13, 2023 | $200.98 | $202.12 | $199.49 | $201.50 | 91 325 |
| Jul 12, 2023 | $206.52 | $207.40 | $200.59 | $201.12 | 98 861 |
| Jul 11, 2023 | $205.38 | $206.74 | $204.86 | $206.11 | 75 741 |
| Jul 10, 2023 | $204.90 | $207.36 | $204.17 | $204.95 | 71 391 |
| Jul 07, 2023 | $206.04 | $206.91 | $205.09 | $205.44 | 78 170 |
| Jul 06, 2023 | $205.39 | $207.32 | $205.39 | $206.67 | 80 783 |
| Jul 05, 2023 | $207.14 | $207.30 | $204.57 | $205.92 | 96 829 |
| Jul 03, 2023 | $209.70 | $210.84 | $208.67 | $209.44 | 62 861 |
| Jun 30, 2023 | $208.77 | $213.00 | $208.77 | $210.01 | 131 170 |
| Jun 29, 2023 | $206.40 | $208.60 | $206.40 | $208.22 | 93 342 |
| Jun 28, 2023 | $209.91 | $209.91 | $204.12 | $206.28 | 151 418 |
| Jun 27, 2023 | $211.27 | $214.06 | $208.79 | $208.79 | 115 909 |
| Jun 26, 2023 | $212.53 | $213.94 | $209.83 | $210.17 | 126 621 |
| Jun 23, 2023 | $211.04 | $212.91 | $209.53 | $211.10 | 1 813 121 |
| Jun 22, 2023 | $213.68 | $213.68 | $208.26 | $211.44 | 249 117 |
| Jun 21, 2023 | $211.42 | $214.97 | $209.99 | $212.87 | 204 508 |
| Jun 20, 2023 | $215.76 | $215.76 | $211.00 | $211.12 | 187 257 |
| Jun 16, 2023 | $219.46 | $219.98 | $215.95 | $216.99 | 164 761 |
| Jun 15, 2023 | $217.47 | $218.45 | $216.33 | $217.71 | 89 389 |
