NasdaqGS - Nasdaq Real Time Price USD

Erie Indemnity Company (ERIE)

382.06 +1.60 (+0.42%)
As of 1:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 380.46 385.12 380.46 382.06 382.06 11,531
Apr 18, 2024 380.35 383.87 376.79 380.46 380.46 38,900
Apr 17, 2024 382.75 382.75 375.66 378.19 378.19 64,600
Apr 16, 2024 378.13 383.28 377.06 380.97 380.97 55,800
Apr 15, 2024 384.96 385.71 378.35 378.87 378.87 41,400
Apr 12, 2024 381.97 386.53 379.14 381.15 381.15 40,300
Apr 11, 2024 393.22 394.00 383.76 384.28 384.28 52,700
Apr 10, 2024 391.25 397.88 391.25 393.36 393.36 48,000
Apr 9, 2024 400.66 400.66 391.24 392.13 392.13 36,300
Apr 8, 2024 1.28 Dividend
Apr 8, 2024 401.19 403.27 396.59 398.48 398.48 61,500
Apr 5, 2024 398.38 402.44 394.30 400.58 399.30 74,400
Apr 4, 2024 401.72 402.80 395.61 396.74 395.48 64,200
Apr 3, 2024 398.94 403.07 397.20 399.20 397.93 58,000
Apr 2, 2024 401.49 402.21 393.74 400.94 399.66 91,300
Apr 1, 2024 403.71 405.37 398.32 401.89 400.61 91,900
Mar 28, 2024 410.04 410.78 401.28 401.57 400.29 61,300
Mar 27, 2024 408.97 410.00 401.77 408.17 406.87 389,300
Mar 26, 2024 402.20 408.37 401.29 405.96 404.67 111,800
Mar 25, 2024 402.77 406.16 400.70 404.71 403.42 58,400
Mar 22, 2024 408.32 409.23 394.79 400.21 398.94 90,500
Mar 21, 2024 406.32 410.30 400.74 407.44 406.14 76,900
Mar 20, 2024 414.35 416.82 401.92 406.18 404.89 100,600
Mar 19, 2024 412.84 414.48 408.65 412.00 410.69 100,300
Mar 18, 2024 415.45 419.78 409.48 411.28 409.97 89,300
Mar 15, 2024 406.78 419.09 406.78 416.79 415.46 311,000
Mar 14, 2024 409.83 411.10 406.10 408.69 407.39 78,500
Mar 13, 2024 411.41 414.55 405.60 407.84 406.54 106,700
Mar 12, 2024 401.08 409.22 398.06 408.42 407.12 71,300
Mar 11, 2024 415.87 415.87 402.35 402.73 401.45 109,200
Mar 8, 2024 415.57 418.67 413.58 415.87 414.55 70,300
Mar 7, 2024 413.14 420.34 411.34 417.35 416.02 92,200
Mar 6, 2024 408.56 416.55 405.90 411.71 410.40 61,700
Mar 5, 2024 411.77 411.77 405.90 408.42 407.12 74,800
Mar 4, 2024 403.64 417.44 402.14 412.16 410.85 94,300
Mar 1, 2024 407.86 412.76 400.23 404.29 403.00 122,600
Feb 29, 2024 414.91 414.91 401.98 406.88 405.58 210,500
Feb 28, 2024 391.68 413.00 391.68 412.46 411.15 170,600
Feb 27, 2024 351.66 390.57 351.66 389.34 388.10 194,900
Feb 26, 2024 348.29 354.42 347.80 354.38 353.25 84,100
Feb 23, 2024 352.12 352.29 347.76 349.51 348.40 102,700
Feb 22, 2024 353.27 353.27 346.38 351.85 350.73 126,000
Feb 21, 2024 353.89 355.03 349.85 350.80 349.68 120,900
Feb 20, 2024 360.26 362.88 354.13 355.48 354.35 103,900
Feb 16, 2024 355.87 362.93 353.78 359.81 358.66 117,000
Feb 15, 2024 353.20 357.76 352.63 355.48 354.35 85,700
Feb 14, 2024 350.01 354.24 350.01 351.82 350.70 105,600
Feb 13, 2024 354.80 356.47 349.20 349.47 348.36 78,700
Feb 12, 2024 354.00 357.45 352.69 355.21 354.08 78,800
Feb 9, 2024 350.20 355.05 349.40 354.71 353.58 75,400
Feb 8, 2024 350.00 350.40 348.10 350.18 349.07 92,900
Feb 7, 2024 348.08 350.63 346.07 350.00 348.89 84,400
Feb 6, 2024 344.99 348.34 343.75 347.49 346.38 91,400
Feb 5, 2024 346.36 346.57 343.16 343.61 342.52 57,200
Feb 2, 2024 347.52 348.83 339.78 347.39 346.28 81,900
Feb 1, 2024 343.63 346.99 337.58 346.99 345.89 121,800
Jan 31, 2024 345.39 350.05 338.39 345.83 344.73 1,057,900
Jan 30, 2024 342.67 346.53 339.33 344.85 343.75 91,800
Jan 29, 2024 345.00 347.93 342.23 342.67 341.58 134,800
Jan 26, 2024 339.36 346.14 338.29 345.23 344.13 104,400
Jan 25, 2024 338.71 340.29 333.80 337.54 336.47 147,600
Jan 24, 2024 339.05 341.94 336.29 338.55 337.47 113,300
Jan 23, 2024 342.85 344.39 335.81 338.47 337.39 100,100
Jan 22, 2024 342.07 345.25 340.30 342.15 341.06 66,600
Jan 19, 2024 344.77 345.85 336.41 340.04 338.96 117,300
Jan 18, 2024 340.09 343.82 337.04 342.70 341.61 79,700
Jan 17, 2024 335.31 341.76 335.31 338.40 337.32 54,100
Jan 16, 2024 340.90 344.23 337.31 337.45 336.38 108,300
Jan 12, 2024 335.98 342.54 333.28 341.44 340.35 85,900
Jan 11, 2024 328.20 334.62 325.45 334.59 333.53 75,500
Jan 10, 2024 328.25 328.60 325.50 328.30 327.26 86,800
Jan 9, 2024 328.00 328.03 321.05 327.68 326.64 82,600
Jan 8, 2024 330.87 330.87 324.96 328.94 327.89 86,300
Jan 5, 2024 1.28 Dividend
Jan 5, 2024 333.04 334.50 329.79 329.81 328.76 74,600
Jan 4, 2024 332.65 338.00 332.65 334.01 331.68 97,100
Jan 3, 2024 334.77 337.37 331.95 332.65 330.33 88,700
Jan 2, 2024 332.48 335.42 331.56 335.00 332.66 59,800
Dec 29, 2023 334.19 336.05 331.79 334.92 332.58 63,800
Dec 28, 2023 331.83 335.49 331.83 334.08 331.75 83,200
Dec 27, 2023 329.82 332.79 329.82 331.89 329.57 55,000
Dec 26, 2023 332.80 333.25 326.52 330.92 328.61 56,300
Dec 22, 2023 330.92 333.75 329.61 332.80 330.47 79,900
Dec 21, 2023 326.95 329.95 325.31 329.62 327.32 70,500
Dec 20, 2023 329.55 330.00 325.83 326.49 324.21 71,200
Dec 19, 2023 329.29 333.74 327.58 328.21 325.92 74,500
Dec 18, 2023 324.23 330.75 323.73 329.59 327.29 86,800
Dec 15, 2023 322.00 326.97 321.42 324.23 321.96 306,600
Dec 14, 2023 323.16 324.64 309.20 321.44 319.19 169,800
Dec 13, 2023 326.77 327.40 320.34 322.88 320.62 182,900
Dec 12, 2023 317.95 326.91 315.19 326.65 324.37 146,600
Dec 11, 2023 307.67 319.93 307.67 319.15 316.92 107,700
Dec 8, 2023 307.52 307.52 302.33 305.75 303.61 58,800
Dec 7, 2023 306.84 306.84 302.08 306.02 303.88 78,600
Dec 6, 2023 303.88 305.43 298.33 301.40 299.29 76,100
Dec 5, 2023 303.70 308.77 297.33 304.98 302.85 96,200
Dec 4, 2023 298.23 306.72 295.59 303.70 301.58 74,100
Dec 1, 2023 295.27 299.44 295.27 298.46 296.37 70,600
Nov 30, 2023 288.39 296.48 288.39 295.64 293.57 195,900
Nov 29, 2023 287.79 289.25 282.27 286.97 284.96 84,000
Nov 28, 2023 293.23 293.23 287.16 287.79 285.78 80,000
Nov 27, 2023 291.56 295.50 290.73 292.66 290.61 125,200
Nov 24, 2023 287.47 294.77 287.47 292.79 290.74 42,400
Nov 22, 2023 285.37 291.54 284.75 288.95 286.93 401,600
Nov 21, 2023 284.68 287.55 280.81 284.80 282.81 152,600
Nov 20, 2023 278.78 283.82 277.95 283.39 281.41 75,700
Nov 17, 2023 280.00 281.56 278.90 280.01 278.05 113,300
Nov 16, 2023 277.18 284.34 277.18 280.99 279.03 92,000
Nov 15, 2023 289.07 289.07 277.42 277.87 275.93 123,400
Nov 14, 2023 285.12 289.02 284.05 288.17 286.16 64,800
Nov 13, 2023 278.64 284.53 278.22 284.23 282.24 79,500
Nov 10, 2023 279.59 280.96 276.28 278.36 276.41 73,700
Nov 9, 2023 278.34 283.68 277.99 278.10 276.16 77,800
Nov 8, 2023 280.87 281.55 274.61 279.21 277.26 58,900
Nov 7, 2023 279.96 283.88 279.96 281.87 279.90 98,500
Nov 6, 2023 277.96 282.00 277.96 280.19 278.23 65,700
Nov 3, 2023 278.85 280.17 277.70 278.28 276.34 51,100
Nov 2, 2023 276.28 280.88 274.59 277.95 276.01 67,200
Nov 1, 2023 276.73 278.87 274.52 275.86 273.93 75,000
Oct 31, 2023 278.50 280.24 272.42 276.19 274.26 109,300
Oct 30, 2023 274.00 278.35 272.34 278.13 276.19 117,000
Oct 27, 2023 289.13 293.63 270.36 273.26 271.35 151,800
Oct 26, 2023 294.00 297.41 290.87 291.79 289.75 140,700
Oct 25, 2023 293.42 299.30 293.40 294.34 292.28 423,400
Oct 24, 2023 297.69 299.49 291.31 292.34 290.30 173,000
Oct 23, 2023 299.86 299.86 294.39 297.69 295.61 95,400
Oct 20, 2023 304.26 304.26 299.31 299.89 297.79 82,400
Oct 19, 2023 306.52 308.61 302.80 304.07 301.95 94,500
Oct 18, 2023 311.78 311.78 306.23 306.69 304.55 80,700
Oct 17, 2023 311.04 313.87 309.06 311.80 309.62 141,300
Oct 16, 2023 307.17 313.83 307.17 311.42 309.24 78,500
Oct 13, 2023 307.47 308.56 305.75 306.52 304.38 50,500
Oct 12, 2023 305.26 307.38 304.35 305.79 303.65 59,100
Oct 11, 2023 305.96 306.31 302.74 305.30 303.17 88,500
Oct 10, 2023 308.26 308.85 303.13 304.23 302.10 87,000
Oct 9, 2023 301.83 307.07 301.83 306.89 304.75 62,100
Oct 6, 2023 303.15 304.43 302.35 303.61 301.49 107,300
Oct 5, 2023 300.78 303.76 300.50 302.65 300.54 159,300
Oct 4, 2023 1.19 Dividend
Oct 4, 2023 289.75 302.02 289.75 301.46 299.35 165,400
Oct 3, 2023 290.62 294.31 290.27 291.70 288.48 114,000
Oct 2, 2023 294.81 294.81 289.45 291.25 288.03 112,000
Sep 29, 2023 299.38 301.77 293.23 293.79 290.55 99,500
Sep 28, 2023 299.85 304.11 299.08 299.29 295.99 90,500
Sep 27, 2023 295.99 300.90 294.50 299.64 296.33 116,300
Sep 26, 2023 294.40 297.94 293.82 295.16 291.90 109,100
Sep 25, 2023 289.46 296.38 289.46 295.68 292.42 80,300
Sep 22, 2023 288.40 291.91 288.40 290.14 286.94 75,300
Sep 21, 2023 292.46 292.61 289.14 289.18 285.99 60,900
Sep 20, 2023 293.49 296.02 292.27 292.61 289.38 75,400
Sep 19, 2023 289.55 294.08 289.55 293.61 290.37 89,200
Sep 18, 2023 286.57 290.71 285.47 288.98 285.79 62,100
Sep 15, 2023 289.46 289.46 284.75 285.48 282.33 285,900
Sep 14, 2023 290.00 290.18 286.82 289.09 285.90 118,000
Sep 13, 2023 288.36 289.04 286.20 288.67 285.48 108,300
Sep 12, 2023 283.96 289.26 283.25 288.09 284.91 102,100
Sep 11, 2023 277.63 283.17 277.63 282.94 279.82 113,800
Sep 8, 2023 275.20 276.63 273.52 276.42 273.37 126,600
Sep 7, 2023 274.74 275.81 273.42 274.53 271.50 96,200
Sep 6, 2023 275.90 276.95 273.91 273.96 270.94 141,100
Sep 5, 2023 281.01 281.77 276.06 276.16 273.11 143,000
Sep 1, 2023 278.96 283.15 278.96 282.30 279.18 113,400
Aug 31, 2023 280.92 282.49 278.69 278.73 275.65 179,900
Aug 30, 2023 278.94 280.91 277.96 280.66 277.56 84,400
Aug 29, 2023 278.89 278.91 276.93 278.41 275.34 104,800
Aug 28, 2023 280.21 282.84 278.65 278.89 275.81 126,800
Aug 25, 2023 277.68 282.46 277.42 280.88 277.78 95,200
Aug 24, 2023 278.97 281.67 277.21 278.41 275.34 148,500
Aug 23, 2023 277.07 281.18 277.05 279.67 276.58 235,100
Aug 22, 2023 279.74 280.62 275.71 276.60 273.55 129,000
Aug 21, 2023 280.78 283.96 278.28 280.70 277.60 189,700
Aug 18, 2023 283.10 283.85 281.09 281.28 278.17 160,200
Aug 17, 2023 290.00 290.40 283.18 283.52 280.39 166,900
Aug 16, 2023 285.08 289.66 285.00 288.77 285.58 115,900
Aug 15, 2023 288.77 289.11 285.15 285.37 282.22 160,500
Aug 14, 2023 290.40 290.98 288.25 288.77 285.58 241,200
Aug 11, 2023 286.95 293.26 283.78 290.98 287.77 229,200
Aug 10, 2023 285.61 289.58 283.65 287.71 284.53 202,500
Aug 9, 2023 275.02 286.66 273.32 285.60 282.45 345,500
Aug 8, 2023 273.20 276.24 272.00 275.02 271.98 303,200
Aug 7, 2023 276.00 279.67 271.44 274.98 271.94 4,114,700
Aug 4, 2023 267.28 278.23 267.28 274.19 271.16 550,100
Aug 3, 2023 257.04 271.40 257.04 267.28 264.33 502,400
Aug 2, 2023 242.62 260.48 241.56 257.82 254.97 643,100
Aug 1, 2023 221.35 222.23 217.64 220.37 217.94 106,100
Jul 31, 2023 218.91 225.48 214.75 221.96 219.51 123,800
Jul 28, 2023 216.85 223.47 210.15 218.95 216.53 156,400
Jul 27, 2023 210.12 212.55 207.99 208.54 206.24 104,200
Jul 26, 2023 210.01 212.93 209.10 210.00 207.68 95,200
Jul 25, 2023 208.47 209.59 206.69 209.50 207.19 81,000
Jul 24, 2023 209.40 211.98 207.67 208.48 206.18 70,900
Jul 21, 2023 210.00 210.22 207.61 209.73 207.41 67,900
Jul 20, 2023 206.53 209.56 206.53 209.21 206.90 94,900
Jul 19, 2023 205.73 206.54 203.83 206.23 203.95 83,500
Jul 18, 2023 205.91 207.65 205.71 205.71 203.44 84,400
Jul 17, 2023 206.73 208.21 204.89 205.66 203.39 76,700
Jul 14, 2023 201.46 206.73 200.96 206.73 204.45 110,200
Jul 13, 2023 200.98 202.15 199.49 201.50 199.28 92,500
Jul 12, 2023 206.52 207.40 200.59 201.12 198.90 102,000
Jul 11, 2023 205.38 206.74 204.80 206.11 203.83 99,000
Jul 10, 2023 204.90 207.36 204.15 204.95 202.69 73,800
Jul 7, 2023 206.04 207.03 205.09 205.44 203.17 113,800
Jul 6, 2023 205.39 207.32 205.39 206.67 204.39 101,500
Jul 5, 2023 1.19 Dividend
Jul 5, 2023 207.14 207.59 204.57 205.92 203.65 98,300
Jul 3, 2023 209.70 210.84 208.67 209.44 205.95 63,600
Jun 30, 2023 208.77 213.00 208.51 210.01 206.51 133,900
Jun 29, 2023 206.40 208.60 206.40 208.22 204.75 94,100
Jun 28, 2023 209.91 209.91 204.12 206.28 202.84 157,800
Jun 27, 2023 211.27 214.06 208.79 208.79 205.31 121,900
Jun 26, 2023 212.53 214.01 209.80 210.17 206.67 129,000
Jun 23, 2023 211.04 212.91 209.53 211.10 207.58 1,815,000
Jun 22, 2023 213.68 213.68 208.23 211.44 207.92 252,700
Jun 21, 2023 211.42 215.06 209.99 212.87 209.32 208,000
Jun 20, 2023 215.76 215.76 211.00 211.12 207.60 193,700
Jun 16, 2023 219.46 219.98 215.95 216.99 213.38 180,800
Jun 15, 2023 217.47 218.45 216.33 217.71 214.08 92,500
Jun 14, 2023 216.39 217.86 214.98 217.13 213.51 105,300
Jun 13, 2023 218.17 220.00 216.10 216.42 212.81 78,400
Jun 12, 2023 218.46 219.50 216.72 217.54 213.92 63,600
Jun 9, 2023 216.66 221.03 215.83 218.20 214.57 87,900
Jun 8, 2023 215.16 217.45 214.21 216.66 213.05 99,300
Jun 7, 2023 215.05 217.88 211.36 215.16 211.58 117,700
Jun 6, 2023 215.84 217.73 212.81 215.03 211.45 78,300
Jun 5, 2023 218.39 218.39 214.97 215.51 211.92 98,100
Jun 2, 2023 215.65 219.45 214.03 217.71 214.08 144,300
Jun 1, 2023 214.88 216.59 211.29 214.12 210.55 143,000
May 31, 2023 220.77 220.77 212.16 214.10 210.53 422,400
May 30, 2023 219.48 221.83 217.78 220.66 216.98 104,500
May 26, 2023 216.47 220.29 216.15 219.00 215.35 120,400
May 25, 2023 217.88 217.88 213.38 216.47 212.86 109,500
May 24, 2023 216.32 221.17 215.75 217.33 213.71 94,100
May 23, 2023 227.73 228.23 216.56 218.16 214.53 133,700
May 22, 2023 227.93 229.95 224.76 228.98 225.17 71,000
May 19, 2023 230.37 231.80 226.50 228.37 224.57 98,400
May 18, 2023 227.98 230.18 224.72 228.42 224.61 71,200
May 17, 2023 232.13 233.04 226.62 228.42 224.61 62,300
May 16, 2023 231.62 233.23 230.24 231.11 227.26 78,900
May 15, 2023 232.82 232.82 229.85 231.40 227.55 64,200
May 12, 2023 234.01 235.46 231.48 232.45 228.58 46,000
May 11, 2023 232.70 234.59 221.66 233.93 230.03 48,600
May 10, 2023 230.85 232.84 229.00 232.78 228.90 70,100
May 9, 2023 232.74 235.48 230.32 230.34 226.50 85,900
May 8, 2023 229.20 233.31 227.72 233.04 229.16 91,300
May 5, 2023 227.63 231.73 226.60 228.03 224.23 63,800
May 4, 2023 227.14 227.33 222.18 224.86 221.11 84,600
May 3, 2023 227.73 230.80 226.58 227.61 223.82 82,900
May 2, 2023 227.68 230.40 223.02 227.48 223.69 94,600
May 1, 2023 218.49 229.61 218.49 228.09 224.29 129,400
Apr 28, 2023 215.97 217.81 209.76 217.33 213.71 106,400
Apr 27, 2023 217.16 221.79 216.08 220.75 217.07 78,900
Apr 26, 2023 220.06 224.40 216.69 218.15 214.52 117,400
Apr 25, 2023 224.66 225.20 221.26 221.63 217.94 88,300
Apr 24, 2023 228.87 230.68 223.58 225.35 221.60 83,000
Apr 21, 2023 232.71 232.71 223.82 228.29 224.49 117,800
Apr 20, 2023 236.91 239.98 229.21 231.49 227.63 92,900
Apr 19, 2023 238.76 241.17 235.67 237.01 233.06 92,500

Related Tickers

CRVL CorVel Corporation
233.59
+1.74%
 
CRD-A Crawford & Company
9.86
+0.05%
 
BRP BRP Group, Inc.
27.25
+1.64%
 
AJG Arthur J. Gallagher & Co.
236.25
+0.97%
 
BRO Brown & Brown, Inc.
81.75
+0.76%
 
MMC Marsh & McLennan Companies, Inc.
201.64
-0.04%
 
GAH.F Arthur J. Gallagher & Co.
220.30
+2.42%
 
CRD-B Crawford & Company
9.80
-0.67%
 
AON Aon plc
310.10
+0.45%
 
HUIZ Huize Holding Limited
0.6289
-0.17%