NasdaqGS - Nasdaq Real Time Price
USD
Erie Indemnity Company (ERIE)
249.37
+2.98
(+1.21%)
As of 1:29:47 PM EDT. Market Open.
Trade ERIE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
250.00
253.13
248.18
249.10
249.10
42,916
Oct 28, 2026
247.00
247.54
243.48
246.39
246.39
176,400
Oct 27, 2026
248.33
248.33
242.16
246.88
246.88
184,300
Oct 26, 2026
253.80
254.19
250.09
251.30
251.30
205,700
Oct 23, 2026
256.80
258.97
250.88
253.52
253.52
171,900
Oct 22, 2026
247.11
256.89
247.00
256.80
256.80
167,900
Oct 21, 2026
246.22
247.59
242.53
244.12
244.12
128,500
Oct 20, 2026
246.10
250.00
242.58
245.94
245.94
133,200
Oct 19, 2026
242.43
243.24
238.56
242.25
242.25
131,500
Oct 16, 2026
240.45
244.00
237.87
243.71
243.71
215,300
Oct 15, 2026
233.85
242.13
233.85
238.69
238.69
177,100
Oct 14, 2026
231.27
231.27
225.30
230.11
230.11
222,700
Oct 13, 2026
227.78
233.79
227.18
230.84
230.84
176,000
Oct 12, 2026
223.23
228.51
222.98
225.06
225.06
234,200
Oct 9, 2026
225.22
226.63
221.56
222.04
222.04
151,400
Oct 8, 2026
219.11
228.51
218.00
226.54
226.54
319,300
Oct 7, 2026
221.19
229.00
217.67
217.77
217.77
222,900
Oct 6, 2026
220.79
223.41
218.57
223.22
223.22
117,200
Oct 5, 2026
1.463
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
219.63
221.90
217.20
221.46
221.46
133,200
Oct 2, 2026
224.08
225.00
218.59
221.09
219.63
143,700
Oct 1, 2026
221.20
223.99
221.10
222.11
220.64
134,800
Sep 30, 2026
222.24
222.83
218.78
219.15
217.70
136,400
Sep 29, 2026
219.32
223.09
219.32
222.43
220.96
115,400
Sep 28, 2026
222.30
223.41
219.27
221.92
220.45
111,400
Sep 25, 2026
218.96
226.30
216.75
222.86
221.39
137,000
Sep 24, 2026
226.00
226.99
218.53
218.96
217.51
196,700
Sep 23, 2026
234.11
234.50
224.78
225.77
224.28
202,800
Sep 22, 2026
237.46
237.46
225.49
234.38
232.83
290,500
Sep 21, 2026
238.49
239.89
234.23
235.95
234.39
280,400
Sep 18, 2026
243.78
244.29
238.81
239.05
237.47
549,100
Sep 17, 2026
246.45
247.60
242.26
244.39
242.77
143,800
Sep 16, 2026
249.06
250.79
243.55
245.58
243.95
159,600
Sep 15, 2026
252.77
252.77
247.57
250.61
248.95
155,200
Sep 14, 2026
251.12
254.58
249.19
253.88
252.20
154,700
Sep 11, 2026
240.52
245.42
239.45
245.03
243.41
157,000
Sep 10, 2026
243.99
246.58
240.00
240.40
238.81
164,600
Sep 9, 2026
241.91
244.37
235.95
243.83
242.22
200,900
Sep 8, 2026
249.67
253.34
243.00
243.35
241.74
227,300
Sep 4, 2026
254.55
258.19
252.17
252.80
251.13
171,000
Sep 3, 2026
261.36
262.83
256.58
258.37
256.66
199,700
Sep 2, 2026
257.11
263.25
253.96
258.41
256.70
218,200
Sep 1, 2026
258.53
261.46
254.24
256.09
254.40
233,300
Aug 31, 2026
257.80
259.26
253.84
255.56
253.87
1,993,400
Aug 28, 2026
259.44
261.63
257.92
260.40
258.68
224,300
Aug 27, 2026
254.40
261.93
250.68
259.44
257.72
230,700
Aug 26, 2026
257.84
263.36
251.92
257.27
255.57
216,000
Aug 25, 2026
266.53
268.89
257.39
257.98
256.27
217,800
Aug 24, 2026
265.36
271.47
265.35
268.64
266.86
242,900
Aug 21, 2026
262.33
266.94
260.17
264.85
263.10
341,500
Aug 20, 2026
267.23
268.68
261.67
262.29
260.55
195,700
Aug 19, 2026
257.04
270.47
257.04
267.38
265.61
187,600
Aug 18, 2026
251.59
260.40
250.65
256.95
255.25
167,100
Aug 17, 2026
253.49
256.68
246.99
247.75
246.11
232,200
Aug 14, 2026
255.78
257.78
253.39
255.99
254.30
148,800
Aug 13, 2026
259.50
261.36
250.77
255.83
254.14
355,100
Aug 12, 2026
253.71
259.39
250.90
258.17
256.46
228,000
Aug 11, 2026
250.47
258.35
250.47
256.64
254.94
305,000
Aug 10, 2026
249.31
252.89
247.45
252.35
250.68
194,800
Aug 7, 2026
251.66
258.42
250.55
252.58
250.91
239,700
Aug 6, 2026
253.37
255.14
248.44
254.06
252.38
169,400
Aug 5, 2026
246.67
250.93
240.21
250.79
249.13
299,100
Aug 4, 2026
232.93
244.70
230.25
244.53
242.91
259,300
Aug 3, 2026
246.26
254.58
236.55
236.86
235.29
331,800
Jul 31, 2026
240.54
247.12
232.36
242.04
240.44
635,000
Jul 30, 2026
240.46
243.10
230.00
233.67
232.12
334,900
Jul 29, 2026
240.35
248.55
235.65
248.55
246.91
311,300
Jul 28, 2026
233.82
245.68
233.82
242.43
240.83
338,000
Jul 27, 2026
224.13
231.56
224.06
228.26
226.75
195,800
Jul 24, 2026
217.03
223.55
216.53
223.55
222.07
198,200
Jul 23, 2026
210.68
214.85
209.38
214.52
213.10
213,600
Jul 22, 2026
216.13
216.13
209.68
210.86
209.46
248,200
Jul 21, 2026
220.72
224.45
215.21
215.82
214.39
253,800
Jul 20, 2026
226.46
228.35
221.39
225.01
223.52
216,900
Jul 17, 2026
227.77
235.00
225.80
227.31
225.81
386,900
Jul 16, 2026
214.38
232.00
214.00
225.94
224.44
551,400
Jul 15, 2026
236.27
236.27
205.64
210.19
208.80
641,300
Jul 14, 2026
243.61
243.61
236.60
238.47
236.89
217,400
Jul 13, 2026
253.54
258.05
245.81
247.17
245.53
212,700
Jul 10, 2026
250.01
254.02
249.62
251.81
250.14
166,700
Jul 9, 2026
251.40
251.40
245.09
247.81
246.17
206,100
Jul 8, 2026
256.48
256.48
249.70
251.36
249.70
180,900
Jul 7, 2026
1.463
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
258.79
262.70
254.31
256.37
254.67
428,700
Jul 6, 2026
259.80
259.80
254.08
257.13
253.98
209,500
Jul 2, 2026
249.65
259.80
249.33
259.25
256.07
180,500
Jul 1, 2026
241.44
251.72
238.42
249.27
246.21
358,100
Jun 30, 2026
236.04
240.42
235.01
239.75
236.81
184,300
Jun 29, 2026
237.45
241.32
235.15
237.51
234.60
193,100
Jun 26, 2026
230.59
240.38
230.59
238.71
235.78
310,800
Jun 25, 2026
228.71
233.95
227.79
229.96
227.14
191,700
Jun 24, 2026
223.49
229.80
220.43
229.53
226.71
231,600
Jun 23, 2026
215.97
222.30
215.30
221.12
218.41
244,400
Jun 22, 2026
220.97
224.25
210.78
211.65
209.05
302,900
Jun 18, 2026
222.13
223.73
219.05
221.14
218.43
590,900
Jun 17, 2026
223.06
228.29
219.64
221.64
218.92
347,200
Jun 16, 2026
225.00
227.88
223.88
225.64
222.87
162,200
Jun 15, 2026
226.99
228.60
222.92
224.04
221.29
141,200
Jun 12, 2026
226.86
230.00
222.56
226.67
223.89
138,500
Jun 11, 2026
232.02
234.39
225.91
226.01
223.24
192,800
Jun 10, 2026
230.00
234.18
230.00
231.98
229.13
153,300
Jun 9, 2026
223.74
231.97
223.74
228.62
225.82
218,200
Jun 8, 2026
224.13
229.48
221.21
223.74
220.99
189,400
Jun 5, 2026
222.48
227.68
220.00
227.22
224.43
165,700
Jun 4, 2026
212.13
220.07
211.43
219.51
216.82
225,900
Jun 3, 2026
207.49
207.90
204.63
207.24
204.70
134,100
Jun 2, 2026
211.50
211.50
206.18
207.54
204.99
163,200
Jun 1, 2026
210.67
218.74
210.67
211.61
209.01
141,500
May 29, 2026
217.48
217.93
212.36
213.07
210.46
243,400
May 28, 2026
218.96
221.59
217.78
218.19
215.51
124,000
May 27, 2026
222.88
226.31
220.43
220.71
218.00
135,200
May 26, 2026
224.90
227.11
222.67
223.07
220.33
200,900
May 22, 2026
222.88
226.73
221.70
224.23
221.48
188,700
May 21, 2026
221.73
225.76
216.06
224.73
221.97
220,600
May 20, 2026
222.81
223.48
220.06
222.07
219.35
128,100
May 19, 2026
222.16
229.13
219.61
223.15
220.41
189,200
May 18, 2026
212.67
221.64
212.65
221.51
218.79
179,900
May 15, 2026
215.45
220.49
212.01
213.05
210.44
150,600
May 14, 2026
214.59
216.40
211.38
213.31
210.69
222,800
May 13, 2026
216.39
219.92
211.48
212.66
210.05
168,300
May 12, 2026
217.28
221.41
215.00
218.50
215.82
171,200
May 11, 2026
217.00
218.60
212.55
217.09
214.43
195,700
May 8, 2026
216.42
218.22
211.01
215.90
213.25
140,500
May 7, 2026
213.30
219.19
213.30
216.75
214.09
224,900
May 6, 2026
221.25
223.71
213.55
213.56
210.94
219,200
May 5, 2026
210.90
223.46
210.90
221.24
218.53
433,000
May 4, 2026
214.85
217.75
210.07
210.65
208.07
230,000
May 1, 2026
220.91
224.82
214.21
214.96
212.32
254,600
Apr 30, 2026
217.34
219.71
215.44
218.93
216.24
323,900
Apr 29, 2026
227.74
227.93
217.95
219.73
217.03
198,000
Apr 28, 2026
235.20
236.14
228.76
229.94
227.12
232,200
Apr 27, 2026
236.75
236.75
225.50
231.22
228.38
248,400
Apr 24, 2026
248.73
256.77
231.00
233.62
230.75
392,900
Apr 23, 2026
251.56
251.56
246.34
248.90
245.85
253,900
Apr 22, 2026
252.06
254.17
248.00
250.00
246.93
169,100
Apr 21, 2026
253.47
257.54
251.77
253.85
250.74
215,400
Apr 20, 2026
244.77
254.52
243.30
253.63
250.52
224,900
Apr 17, 2026
241.95
246.65
241.43
244.81
241.81
255,000
Apr 16, 2026
245.17
246.96
240.05
241.27
238.31
278,100
Apr 15, 2026
250.32
250.85
242.25
244.53
241.53
275,600
Apr 14, 2026
261.29
261.71
249.43
249.43
246.37
214,100
Apr 13, 2026
252.22
262.25
251.42
261.29
258.08
159,400
Apr 10, 2026
257.79
260.59
251.80
253.76
250.65
248,800
Apr 9, 2026
250.40
259.55
250.40
257.25
254.09
156,900
Apr 8, 2026
249.03
254.57
248.35
253.38
250.27
216,600
Apr 7, 2026
1.463
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
252.49
254.00
248.11
248.54
245.49
164,500
Apr 6, 2026
249.03
254.76
248.15
254.33
249.76
119,000
Apr 2, 2026
247.68
251.74
245.50
249.51
245.03
128,900
Apr 1, 2026
251.05
251.05
245.00
246.99
242.56
145,100
Mar 31, 2026
249.45
252.67
245.24
251.31
246.80
263,700
Mar 30, 2026
243.55
250.33
242.92
247.99
243.54
226,400
Mar 27, 2026
244.43
244.43
240.53
240.87
236.55
134,100
Mar 26, 2026
236.46
244.78
236.38
243.26
238.89
195,900
Mar 25, 2026
241.63
243.55
233.82
236.09
231.85
163,000
Mar 24, 2026
245.69
247.43
240.39
240.53
236.21
171,000
Mar 23, 2026
242.63
248.98
239.47
245.88
241.47
316,900
Mar 20, 2026
240.86
243.30
239.83
240.37
236.06
1,472,700
Mar 19, 2026
244.46
245.40
235.22
240.93
236.61
210,000
Mar 18, 2026
245.40
250.39
243.79
243.87
239.49
196,600
Mar 17, 2026
249.54
253.33
245.30
247.08
242.64
152,300
Mar 16, 2026
247.09
250.38
245.76
247.23
242.79
166,300
Mar 13, 2026
246.50
247.30
242.55
246.91
242.48
127,000
Mar 12, 2026
240.65
246.64
240.65
243.03
238.67
238,900
Mar 11, 2026
244.80
247.50
237.59
242.70
238.34
240,400
Mar 10, 2026
253.42
257.48
242.37
243.99
239.61
208,800
Mar 9, 2026
259.00
259.50
247.00
255.66
251.07
328,900
Mar 6, 2026
268.03
270.94
259.80
259.85
255.19
282,300
Mar 5, 2026
272.00
278.17
269.56
269.70
264.86
172,600
Mar 4, 2026
269.41
275.16
262.34
272.19
267.30
186,400
Mar 3, 2026
265.58
273.25
260.83
272.16
267.27
178,900
Mar 2, 2026
269.50
271.17
263.33
266.75
261.96
188,400
Feb 27, 2026
268.87
269.66
263.64
269.44
264.60
241,600
Feb 26, 2026
272.36
276.63
268.66
268.70
263.88
241,800
Feb 25, 2026
258.82
271.06
256.64
269.82
264.98
290,500
Feb 24, 2026
258.49
262.81
247.01
257.01
252.40
441,200
Feb 23, 2026
273.42
273.95
263.38
263.77
259.04
254,200
Feb 20, 2026
277.14
279.47
270.74
273.04
268.14
198,600
Feb 19, 2026
277.99
277.99
271.98
274.63
269.70
183,400
Feb 18, 2026
283.65
285.18
277.15
277.40
272.42
158,200
Feb 17, 2026
282.90
287.91
282.44
283.85
278.75
323,100
Feb 13, 2026
282.78
284.36
276.46
279.11
274.10
163,700
Feb 12, 2026
279.86
286.29
278.10
282.94
277.86
161,200
Feb 11, 2026
276.69
281.41
271.11
280.49
275.45
231,600
Feb 10, 2026
270.79
280.10
267.40
278.64
273.64
286,000
Feb 9, 2026
286.32
288.98
269.30
269.57
264.73
246,400
Feb 6, 2026
287.37
292.69
284.86
287.71
282.55
192,800
Feb 5, 2026
285.55
291.27
284.78
285.62
280.49
124,800
Feb 4, 2026
282.00
292.18
280.90
286.38
281.24
259,400
Feb 3, 2026
279.93
286.83
278.77
280.75
275.71
165,400
Feb 2, 2026
284.65
285.21
279.98
281.93
276.87
165,500
Jan 30, 2026
282.61
284.12
277.62
283.01
277.93
616,400
Jan 29, 2026
275.34
284.66
275.34
282.10
277.04
214,300
Jan 28, 2026
272.50
274.72
270.07
273.53
268.62
175,100
Jan 27, 2026
280.36
281.55
272.35
272.50
267.61
176,500
Jan 26, 2026
277.96
280.67
275.79
280.55
275.51
159,000
Jan 23, 2026
283.65
285.47
275.14
275.85
270.90
143,600
Jan 22, 2026
280.00
286.37
278.96
285.35
280.23
121,800
Jan 21, 2026
286.45
289.87
275.00
279.90
274.88
181,500
Jan 20, 2026
283.24
290.08
280.51
286.88
281.73
192,200
Jan 16, 2026
281.96
283.24
279.24
283.21
278.13
176,300
Jan 15, 2026
284.56
288.22
282.97
283.07
277.99
92,800
Jan 14, 2026
282.21
286.47
282.21
283.85
278.75
148,600
Jan 13, 2026
283.15
290.16
280.33
281.41
276.36
276,600
Jan 12, 2026
282.25
287.02
280.60
282.30
277.23
171,500
Jan 9, 2026
285.17
287.38
280.24
280.52
275.48
86,900
Jan 8, 2026
280.18
288.37
280.18
285.36
280.24
100,400
Jan 7, 2026
285.82
285.88
281.81
281.90
276.84
115,800
Jan 6, 2026
1.463
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
278.70
285.97
277.24
285.51
280.38
133,500
Jan 5, 2026
275.87
284.10
275.82
281.93
275.43
146,900
Jan 2, 2026
285.00
285.51
275.82
277.81
271.41
165,300
Dec 31, 2025
286.07
288.94
286.07
286.65
280.04
134,700
Dec 30, 2025
286.00
289.66
283.92
287.85
281.22
135,800
Dec 29, 2025
284.01
288.10
282.92
287.43
280.81
115,900
Dec 26, 2025
283.88
284.04
280.69
282.40
275.89
67,200
Dec 24, 2025
284.83
284.97
282.44
284.00
277.45
78,500
Dec 23, 2025
286.35
287.46
283.73
283.78
277.24
101,400
Dec 22, 2025
280.67
287.18
278.97
286.15
279.56
156,700
Dec 19, 2025
289.05
289.17
281.73
283.82
277.28
685,600
Dec 18, 2025
287.61
292.69
286.98
289.05
282.39
128,900
Dec 17, 2025
287.15
292.17
287.15
288.81
282.15
198,200
Dec 16, 2025
287.36
288.53
282.96
287.51
280.88
169,100
Dec 15, 2025
287.76
290.51
284.60
287.04
280.42
190,000
Dec 12, 2025
284.17
292.99
283.86
287.33
280.71
243,200
Dec 11, 2025
275.32
282.92
274.47
278.96
272.53
244,400
Dec 10, 2025
277.51
280.45
273.59
275.00
268.66
230,000
Dec 9, 2025
281.54
285.00
276.00
277.40
271.01
147,300
Dec 8, 2025
295.26
295.44
279.70
280.81
274.34
172,300
Dec 5, 2025
298.59
300.22
295.62
296.46
289.63
95,500
Dec 4, 2025
297.51
301.14
296.21
299.78
292.87
101,000
Dec 3, 2025
295.88
299.34
294.10
296.21
289.38
86,400
Dec 2, 2025
293.90
297.28
292.75
295.95
289.13
134,600
Dec 1, 2025
294.84
297.12
292.47
293.76
286.99
144,000
Nov 28, 2025
295.61
297.03
293.96
295.49
288.68
56,100
Nov 26, 2025
294.68
298.02
294.24
294.24
287.46
88,100
Nov 25, 2025
294.73
298.79
294.68
295.63
288.82
100,000
Nov 24, 2025
295.17
297.44
291.59
291.92
285.19
220,500
Nov 21, 2025
293.17
301.61
293.17
296.36
289.53
170,600
Nov 20, 2025
285.77
294.38
285.68
293.06
286.31
167,200
Nov 19, 2025
289.18
292.04
282.91
285.06
278.49
159,600
Nov 18, 2025
287.47
293.20
287.10
290.17
283.48
124,800
Nov 17, 2025
288.44
290.24
285.15
287.28
280.66
134,800
Nov 14, 2025
288.67
293.69
284.70
286.58
279.98
136,400
Nov 13, 2025
284.10
290.12
282.78
287.18
280.56
117,400
Nov 12, 2025
284.85
285.49
279.53
282.84
276.32
129,500
Nov 11, 2025
278.25
282.69
277.00
282.66
276.15
187,100
Nov 10, 2025
283.77
283.99
276.91
277.63
271.23
136,500
Nov 7, 2025
282.40
285.71
282.40
284.84
278.28
152,500
Nov 6, 2025
288.00
289.15
281.36
281.58
275.09
128,800
Nov 5, 2025
289.60
290.88
286.23
288.16
281.52
122,000
Nov 4, 2025
286.70
290.58
279.78
289.42
282.75
178,500
Nov 3, 2025
292.64
292.64
284.42
285.35
278.77
195,900
Oct 31, 2025
315.64
320.50
282.01
292.64
285.90
368,400
Oct 30, 2025
303.64
314.51
303.64
309.64
302.50
183,000
Oct 29, 2025
318.64
318.64
301.68
301.87
294.91
212,500
