Erie Indemnity Stock Price History

NASDAQ: ERIEFinanceSpecialty InsurersUSD

222.04-4.50 (-1.99%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ERIE price history at a glance

The price history for Erie Indemnity (ERIE) on this page begins on October 2, 1995, when the stock closed at $17.17; it most recently closed at $222.04 on October 5, 2026. The highest price in this record is $547.00, reached on September 23, 2024; the latest close is 59.4% below that peak. Across the 30 complete calendar years in the table, ERIE finished higher in 23 and lower in 7. Its best year was 2010 (+67.8%) and its worst was 2025 (-33.0%).

Over roughly 31 years the share price changed +1193.4%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, ERIE has lost 31.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1995: $547.00
Date of high: Sep 23, 2024
Low since 1995: $16.00
Date of low: Oct 2, 1995
52-week high: $330.54
52-week low: $204.63
Last close: $222.04

ERIE returns

1 week

+0.43%

1 month

-8.94%

3 months

-11.82%

6 months

-12.50%

Year to date

-22.54%

1 year

-31.53%

3 years

-27.56%

5 years

+14.18%

ERIE price return, excluding dividends.

ERIE annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	280.52	222.04	292.69	204.63	-20.07%
2025	389.24	277.81	456.93	273.59	-33.01%
2024	329.81	414.70	547.00	321.05	+23.82%
2023	250.98	334.92	336.05	199.49	+34.66%
2022	194.58	248.72	286.50	158.46	+29.10%
2021	259.29	192.66	266.77	168.87	-21.56%
2020	164.58	245.60	256.77	130.20	+47.11%
2019	138.17	166.95	270.23	132.78	+24.68%
2018	118.98	133.90	147.17	106.63	+9.90%
2017	112.24	121.84	129.73	106.91	+8.35%
2016	91.94	112.45	116.21	88.69	+17.58%
2015	87.12	95.64	101.80	79.00	+7.05%
2014	71.39	89.34	94.00	66.55	+24.01%
2013	70.00	72.04	83.57	68.49	+2.62%
2012	75.70	70.20	80.63	61.13	-10.18%
2011	65.55	78.16	81.41	62.62	+19.38%
2010	38.81	65.47	65.94	37.71	+67.79%
2009	37.04	39.02	40.35	28.10	+3.23%
2008	50.08	37.80	56.15	19.50	-24.67%
2007	56.87	50.18	62.29	50.18	-13.45%
2006	53.47	57.98	58.25	48.49	+8.98%
2005	52.23	53.20	55.72	49.94	+1.20%
2004	42.32	52.57	53.04	41.69	+25.92%
2003	35.96	41.75	43.34	33.50	+14.35%
2002	38.23	36.51	45.85	35.70	-5.56%
2001	27.88	38.66	41.27	25.63	+29.68%
2000	29.00	29.81	32.88	23.88	-7.92%
1999	31.19	32.38	34.00	26.25	+3.60%
1998	29.25	31.25	34.00	20.50	+5.04%
1997	26.25	29.75	40.00	26.00	+1.71%
1996	20.29	29.25	48.50	19.00	+43.85%
1995*	17.17	20.33	20.50	16.00	+18.45%

* Partial year: the record begins after the start of 1995; return measured from the first available close.

2026 return is year to date.

ERIE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	225.22	226.63	221.56	222.04	-1.99%	151.39K
Oct 8, 2026	219.11	228.51	218.00	226.54	+4.03%	319.30K
Oct 7, 2026	221.19	229.00	217.67	217.77	-2.44%	222.90K
Oct 6, 2026	220.79	223.41	218.57	223.22	+0.79%	117.20K
Oct 5, 2026	219.63	221.90	217.20	221.46	+0.17%	133.20K
Oct 2, 2026	224.08	225.00	218.59	221.09	-0.46%	143.70K
Oct 1, 2026	221.20	223.99	221.10	222.11	+1.35%	134.80K
Sep 30, 2026	222.24	222.83	218.78	219.15	-1.47%	136.40K
Sep 29, 2026	219.32	223.09	219.32	222.43	+0.23%	115.40K
Sep 28, 2026	222.30	223.41	219.27	221.92	-0.42%	111.40K
Sep 25, 2026	218.96	226.30	216.75	222.86	+1.78%	137.00K
Sep 24, 2026	226.00	226.99	218.53	218.96	-3.02%	196.70K
Sep 23, 2026	234.11	234.50	224.78	225.77	-3.67%	202.80K
Sep 22, 2026	237.46	237.46	225.49	234.38	-0.67%	290.50K
Sep 21, 2026	238.49	239.89	234.23	235.95	-1.30%	280.40K
Sep 18, 2026	243.78	244.29	238.81	239.05	-2.19%	549.10K
Sep 17, 2026	246.45	247.60	242.26	244.39	-0.48%	143.80K
Sep 16, 2026	249.06	250.79	243.55	245.58	-2.01%	159.60K
Sep 15, 2026	252.77	252.77	247.57	250.61	-1.29%	155.20K
Sep 14, 2026	251.12	254.58	249.19	253.88	+3.61%	154.70K
Sep 11, 2026	240.52	245.42	239.45	245.03	+1.93%	157.00K
Sep 10, 2026	243.99	246.58	240.00	240.40	-1.41%	164.60K
Sep 9, 2026	241.91	244.37	235.95	243.83	+0.20%	200.90K
Sep 8, 2026	249.67	253.34	243.00	243.35	-3.74%	227.30K
Sep 4, 2026	254.55	258.19	252.17	252.80	-2.16%	171.00K
Sep 3, 2026	261.36	262.83	256.58	258.37	-0.02%	199.70K
Sep 2, 2026	257.11	263.25	253.96	258.41	+0.91%	218.20K
Sep 1, 2026	258.53	261.46	254.24	256.09	+0.21%	233.30K
Aug 31, 2026	257.80	259.26	253.84	255.56	-1.86%	1.99M
Aug 28, 2026	259.44	261.63	257.92	260.40	+0.37%	224.30K
Aug 27, 2026	254.40	261.93	250.68	259.44	+0.84%	230.70K
Aug 26, 2026	257.84	263.36	251.92	257.27	-0.28%	216.00K
Aug 25, 2026	266.53	268.89	257.39	257.98	-3.97%	217.80K
Aug 24, 2026	265.36	271.47	265.35	268.64	+1.43%	242.90K
Aug 21, 2026	262.33	266.94	260.17	264.85	+0.98%	341.50K
Aug 20, 2026	267.23	268.68	261.67	262.29	-1.90%	195.70K
Aug 19, 2026	257.04	270.47	257.04	267.38	+4.06%	187.60K
Aug 18, 2026	251.59	260.40	250.65	256.95	+3.71%	167.10K
Aug 17, 2026	253.49	256.68	246.99	247.75	-3.22%	232.20K
Aug 14, 2026	255.78	257.78	253.39	255.99	+0.06%	148.80K
Aug 13, 2026	259.50	261.36	250.77	255.83	-0.91%	355.10K
Aug 12, 2026	253.71	259.39	250.90	258.17	+0.60%	228.00K
Aug 11, 2026	250.47	258.35	250.47	256.64	+1.70%	305.00K
Aug 10, 2026	249.31	252.89	247.45	252.35	-0.09%	194.80K
Aug 7, 2026	251.66	258.42	250.55	252.58	-0.58%	239.70K
Aug 6, 2026	253.37	255.14	248.44	254.06	+1.30%	169.40K
Aug 5, 2026	246.67	250.93	240.21	250.79	+2.56%	299.10K
Aug 4, 2026	232.93	244.70	230.25	244.53	+3.24%	259.30K
Aug 3, 2026	246.26	254.58	236.55	236.86	-2.14%	331.80K
Jul 31, 2026	240.54	247.12	232.36	242.04	+3.58%	635.00K
Jul 30, 2026	240.46	243.10	230.00	233.67	-5.99%	334.90K
Jul 29, 2026	240.35	248.55	235.65	248.55	+2.52%	311.30K
Jul 28, 2026	233.82	245.68	233.82	242.43	+6.21%	338.00K
Jul 27, 2026	224.13	231.56	224.06	228.26	+2.11%	195.80K
Jul 24, 2026	217.03	223.55	216.53	223.55	+4.21%	198.20K
Jul 23, 2026	210.68	214.85	209.38	214.52	+1.74%	213.60K
Jul 22, 2026	216.13	216.13	209.68	210.86	-2.30%	248.20K
Jul 21, 2026	220.72	224.45	215.21	215.82	-4.08%	253.80K
Jul 20, 2026	226.46	228.35	221.39	225.01	-1.01%	216.90K
Jul 17, 2026	227.77	235.00	225.80	227.31	+0.61%	386.90K
Jul 16, 2026	214.38	232.00	214.00	225.94	+7.49%	551.40K
Jul 15, 2026	236.27	236.27	205.64	210.19	-11.86%	641.30K
Jul 14, 2026	243.61	243.61	236.60	238.47	-3.52%	217.40K
Jul 13, 2026	253.54	258.05	245.81	247.17	-1.84%	212.70K
Jul 10, 2026	250.01	254.02	249.62	251.81	+1.61%	166.70K
Jul 9, 2026	251.40	251.40	245.09	247.81	-1.41%	206.10K
Jul 8, 2026	256.48	256.48	249.70	251.36	-1.95%	180.90K
Jul 7, 2026	258.79	262.70	254.31	256.37	-0.30%	428.70K
Jul 6, 2026	259.80	259.80	254.08	257.13	-0.82%	209.50K
Jul 2, 2026	249.65	259.80	249.33	259.25	+4.00%	180.50K
Jul 1, 2026	241.44	251.72	238.42	249.27	+3.97%	358.10K
Jun 30, 2026	236.04	240.42	235.01	239.75	+0.94%	184.30K
Jun 29, 2026	237.45	241.32	235.15	237.51	-0.50%	193.10K
Jun 26, 2026	230.59	240.38	230.59	238.71	+3.81%	310.80K
Jun 25, 2026	228.71	233.95	227.79	229.96	+0.19%	191.70K
Jun 24, 2026	223.49	229.80	220.43	229.53	+3.80%	231.60K
Jun 23, 2026	215.97	222.30	215.30	221.12	+4.47%	244.40K
Jun 22, 2026	220.97	224.25	210.78	211.65	-4.29%	302.90K
Jun 18, 2026	222.13	223.73	219.05	221.14	-0.23%	590.90K
Jun 17, 2026	223.06	228.29	219.64	221.64	-1.77%	347.20K
Jun 16, 2026	225.00	227.88	223.88	225.64	+0.71%	162.20K
Jun 15, 2026	226.99	228.60	222.92	224.04	-1.16%	141.20K
Jun 12, 2026	226.86	230.00	222.56	226.67	+0.29%	138.50K
Jun 11, 2026	232.02	234.39	225.91	226.01	-2.57%	192.80K
Jun 10, 2026	230.00	234.18	230.00	231.98	+1.47%	153.30K
Jun 9, 2026	223.74	231.97	223.74	228.62	+2.18%	218.20K
Jun 8, 2026	224.13	229.48	221.21	223.74	-1.53%	189.40K
Jun 5, 2026	222.48	227.68	220.00	227.22	+3.51%	165.70K
Jun 4, 2026	212.13	220.07	211.43	219.51	+5.92%	225.90K
Jun 3, 2026	207.49	207.90	204.63	207.24	-0.14%	134.10K
Jun 2, 2026	211.50	211.50	206.18	207.54	-1.92%	163.20K
Jun 1, 2026	210.67	218.74	210.67	211.61	-0.69%	141.50K
May 29, 2026	217.48	217.93	212.36	213.07	-2.35%	243.40K
May 28, 2026	218.96	221.59	217.78	218.19	-1.14%	124.00K
May 27, 2026	222.88	226.31	220.43	220.71	-1.06%	135.20K
May 26, 2026	224.90	227.11	222.67	223.07	-0.52%	200.90K
May 22, 2026	222.88	226.73	221.70	224.23	-0.22%	188.70K
May 21, 2026	221.73	225.76	216.06	224.73	+1.20%	220.60K
May 20, 2026	222.81	223.48	220.06	222.07	-0.48%	128.10K
May 19, 2026	222.16	229.13	219.61	223.15	+0.74%	189.20K
May 18, 2026	212.67	221.64	212.65	221.51	+3.97%	179.90K
May 15, 2026	215.45	220.49	212.01	213.05	-0.12%	150.60K
May 14, 2026	214.59	216.40	211.38	213.31	+0.31%	222.80K
May 13, 2026	216.39	219.92	211.48	212.66	-2.67%	168.30K
May 12, 2026	217.28	221.41	215.00	218.50	+0.65%	171.20K
May 11, 2026	217.00	218.60	212.55	217.09	+0.55%	195.70K
May 8, 2026	216.42	218.22	211.01	215.90	-0.39%	140.50K
May 7, 2026	213.30	219.19	213.30	216.75	+1.49%	224.90K
May 6, 2026	221.25	223.71	213.55	213.56	-3.47%	219.20K
May 5, 2026	210.90	223.46	210.90	221.24	+5.03%	433.00K
May 4, 2026	214.85	217.75	210.07	210.65	-2.01%	230.00K
May 1, 2026	220.91	224.82	214.21	214.96	-1.81%	254.60K
Apr 30, 2026	217.34	219.71	215.44	218.93	-0.36%	323.90K
Apr 29, 2026	227.74	227.93	217.95	219.73	-4.44%	198.00K
Apr 28, 2026	235.20	236.14	228.76	229.94	-0.55%	232.20K
Apr 27, 2026	236.75	236.75	225.50	231.22	-1.03%	248.40K
Apr 24, 2026	248.73	256.77	231.00	233.62	-6.14%	392.90K
Apr 23, 2026	251.56	251.56	246.34	248.90	-0.44%	253.90K
Apr 22, 2026	252.06	254.17	248.00	250.00	-1.52%	169.10K
Apr 21, 2026	253.47	257.54	251.77	253.85	+0.09%	215.40K
Apr 20, 2026	244.77	254.52	243.30	253.63	+3.60%	224.90K
Apr 17, 2026	241.95	246.65	241.43	244.81	+1.47%	255.00K
Apr 16, 2026	245.17	246.96	240.05	241.27	-1.33%	278.10K
Apr 15, 2026	250.32	250.85	242.25	244.53	-1.96%	275.60K
Apr 14, 2026	261.29	261.71	249.43	249.43	-4.54%	214.10K
Apr 13, 2026	252.22	262.25	251.42	261.29	+2.97%	159.40K
Apr 10, 2026	257.79	260.59	251.80	253.76	-1.36%	248.80K
Apr 9, 2026	250.40	259.55	250.40	257.25	+1.53%	156.90K
Apr 8, 2026	249.03	254.57	248.35	253.38	+1.95%	216.60K
Apr 7, 2026	252.49	254.00	248.11	248.54	-2.28%	164.50K
Apr 6, 2026	249.03	254.76	248.15	254.33	+1.93%	119.00K
Apr 2, 2026	247.68	251.74	245.50	249.51	+1.02%	128.90K
Apr 1, 2026	251.05	251.05	245.00	246.99	-1.72%	145.10K
Mar 31, 2026	249.45	252.67	245.24	251.31	+1.34%	263.70K
Mar 30, 2026	243.55	250.33	242.92	247.99	+2.96%	226.40K
Mar 27, 2026	244.43	244.43	240.53	240.87	-0.98%	134.10K
Mar 26, 2026	236.46	244.78	236.38	243.26	+3.04%	195.90K
Mar 25, 2026	241.63	243.55	233.82	236.09	-1.85%	163.00K
Mar 24, 2026	245.69	247.43	240.39	240.53	-2.18%	171.00K
Mar 23, 2026	242.63	248.98	239.47	245.88	+2.29%	316.90K
Mar 20, 2026	240.86	243.30	239.83	240.37	-0.23%	1.47M
Mar 19, 2026	244.46	245.40	235.22	240.93	-1.21%	210.00K
Mar 18, 2026	245.40	250.39	243.79	243.87	-1.30%	196.60K
Mar 17, 2026	249.54	253.33	245.30	247.08	-0.06%	152.30K
Mar 16, 2026	247.09	250.38	245.76	247.23	+0.13%	166.30K
Mar 13, 2026	246.50	247.30	242.55	246.91	+1.60%	127.00K
Mar 12, 2026	240.65	246.64	240.65	243.03	+0.14%	238.90K
Mar 11, 2026	244.80	247.50	237.59	242.70	-0.53%	240.40K
Mar 10, 2026	253.42	257.48	242.37	243.99	-4.56%	208.80K
Mar 9, 2026	259.00	259.50	247.00	255.66	-1.61%	328.90K
Mar 6, 2026	268.03	270.94	259.80	259.85	-3.65%	282.30K
Mar 5, 2026	272.00	278.17	269.56	269.70	-0.91%	172.60K
Mar 4, 2026	269.41	275.16	262.34	272.19	+0.01%	186.40K
Mar 3, 2026	265.58	273.25	260.83	272.16	+2.03%	178.90K
Mar 2, 2026	269.50	271.17	263.33	266.75	-1.00%	188.40K
Feb 27, 2026	268.87	269.66	263.64	269.44	+0.28%	241.60K
Feb 26, 2026	272.36	276.63	268.66	268.70	-0.42%	241.80K
Feb 25, 2026	258.82	271.06	256.64	269.82	+4.98%	290.50K
Feb 24, 2026	258.49	262.81	247.01	257.01	-2.56%	441.20K
Feb 23, 2026	273.42	273.95	263.38	263.77	-3.40%	254.20K
Feb 20, 2026	277.14	279.47	270.74	273.04	-0.58%	198.60K
Feb 19, 2026	277.99	277.99	271.98	274.63	-1.00%	183.40K
Feb 18, 2026	283.65	285.18	277.15	277.40	-2.27%	158.20K
Feb 17, 2026	282.90	287.91	282.44	283.85	+1.70%	323.10K
Feb 13, 2026	282.78	284.36	276.46	279.11	-1.35%	163.70K
Feb 12, 2026	279.86	286.29	278.10	282.94	+0.87%	161.20K
Feb 11, 2026	276.69	281.41	271.11	280.49	+0.66%	231.60K
Feb 10, 2026	270.79	280.10	267.40	278.64	+3.36%	286.00K
Feb 9, 2026	286.32	288.98	269.30	269.57	-6.30%	246.40K
Feb 6, 2026	287.37	292.69	284.86	287.71	+0.73%	192.80K
Feb 5, 2026	285.55	291.27	284.78	285.62	-0.27%	124.80K
Feb 4, 2026	282.00	292.18	280.90	286.38	+2.01%	259.40K
Feb 3, 2026	279.93	286.83	278.77	280.75	-0.42%	165.40K
Feb 2, 2026	284.65	285.21	279.98	281.93	-0.38%	165.50K
Jan 30, 2026	282.61	284.12	277.62	283.01	+0.32%	616.40K
Jan 29, 2026	275.34	284.66	275.34	282.10	+3.13%	214.30K
Jan 28, 2026	272.50	274.72	270.07	273.53	+0.38%	175.10K
Jan 27, 2026	280.36	281.55	272.35	272.50	-2.87%	176.50K
Jan 26, 2026	277.96	280.67	275.79	280.55	+1.70%	159.00K
Jan 23, 2026	283.65	285.47	275.14	275.85	-3.33%	143.60K
Jan 22, 2026	280.00	286.37	278.96	285.35	+1.95%	121.80K
Jan 21, 2026	286.45	289.87	275.00	279.90	-2.43%	181.50K
Jan 20, 2026	283.24	290.08	280.51	286.88	+1.30%	192.20K
Jan 16, 2026	281.96	283.24	279.24	283.21	+0.05%	176.30K
Jan 15, 2026	284.56	288.22	282.97	283.07	-0.27%	92.80K
Jan 14, 2026	282.21	286.47	282.21	283.85	+0.87%	148.60K
Jan 13, 2026	283.15	290.16	280.33	281.41	-0.32%	276.60K
Jan 12, 2026	282.25	287.02	280.60	282.30	+0.63%	171.50K
Jan 9, 2026	285.17	287.38	280.24	280.52	-1.70%	86.90K
Jan 8, 2026	280.18	288.37	280.18	285.36	+1.23%	100.40K
Jan 7, 2026	285.82	285.88	281.81	281.90	-1.26%	115.80K
Jan 6, 2026	278.70	285.97	277.24	285.51	+1.27%	133.50K
Jan 5, 2026	275.87	284.10	275.82	281.93	+1.48%	146.90K
Jan 2, 2026	285.00	285.51	275.82	277.81	-3.08%	165.30K
Dec 31, 2025	286.07	288.94	286.07	286.65	-0.42%	134.70K
Dec 30, 2025	286.00	289.66	283.92	287.85	+0.15%	135.80K
Dec 29, 2025	284.01	288.10	282.92	287.43	+1.78%	115.90K
Dec 26, 2025	283.88	284.04	280.69	282.40	-0.56%	67.20K
Dec 24, 2025	284.83	284.97	282.44	284.00	+0.08%	78.50K
Dec 23, 2025	286.35	287.46	283.73	283.78	-0.83%	101.40K
Dec 22, 2025	280.67	287.18	278.97	286.15	+0.82%	156.70K
Dec 19, 2025	289.05	289.17	281.73	283.82	-1.81%	685.60K
Dec 18, 2025	287.61	292.69	286.98	289.05	+0.08%	128.90K
Dec 17, 2025	287.15	292.17	287.15	288.81	+0.45%	198.20K
Dec 16, 2025	287.36	288.53	282.96	287.51	+0.16%	169.10K
Dec 15, 2025	287.76	290.51	284.60	287.04	-0.10%	190.00K
Dec 12, 2025	284.17	292.99	283.86	287.33	+3.00%	243.20K
Dec 11, 2025	275.32	282.92	274.47	278.96	+1.44%	244.40K
Dec 10, 2025	277.51	280.45	273.59	275.00	-0.87%	230.00K
Dec 9, 2025	281.54	285.00	276.00	277.40	-1.21%	147.30K
Dec 8, 2025	295.26	295.44	279.70	280.81	-5.28%	172.30K
Dec 5, 2025	298.59	300.22	295.62	296.46	-1.11%	95.50K
Dec 4, 2025	297.51	301.14	296.21	299.78	+1.21%	101.00K
Dec 3, 2025	295.88	299.34	294.10	296.21	+0.09%	86.40K
Dec 2, 2025	293.90	297.28	292.75	295.95	+0.75%	134.60K
Dec 1, 2025	294.84	297.12	292.47	293.76	-0.59%	144.00K
Nov 28, 2025	295.61	297.03	293.96	295.49	+0.42%	56.10K
Nov 26, 2025	294.68	298.02	294.24	294.24	-0.47%	88.10K
Nov 25, 2025	294.73	298.79	294.68	295.63	+1.27%	100.00K
Nov 24, 2025	295.17	297.44	291.59	291.92	-1.50%	220.50K
Nov 21, 2025	293.17	301.61	293.17	296.36	+1.13%	170.60K
Nov 20, 2025	285.77	294.38	285.68	293.06	+2.81%	167.20K
Nov 19, 2025	289.18	292.04	282.91	285.06	-1.76%	159.60K
Nov 18, 2025	287.47	293.20	287.10	290.17	+1.01%	124.80K
Nov 17, 2025	288.44	290.24	285.15	287.28	+0.24%	134.80K
Nov 14, 2025	288.67	293.69	284.70	286.58	-0.21%	136.40K
Nov 13, 2025	284.10	290.12	282.78	287.18	+1.53%	117.40K
Nov 12, 2025	284.85	285.49	279.53	282.84	+0.06%	129.50K
Nov 11, 2025	278.25	282.69	277.00	282.66	+1.81%	187.10K
Nov 10, 2025	283.77	283.99	276.91	277.63	-2.53%	136.50K
Nov 7, 2025	282.40	285.71	282.40	284.84	+1.16%	152.50K
Nov 6, 2025	288.00	289.15	281.36	281.58	-2.28%	128.80K
Nov 5, 2025	289.60	290.88	286.23	288.16	-0.44%	122.00K
Nov 4, 2025	286.70	290.58	279.78	289.42	+1.43%	178.50K
Nov 3, 2025	292.64	292.64	284.42	285.35	-2.49%	195.90K
Oct 31, 2025	315.64	320.50	282.01	292.64	-5.49%	368.40K
Oct 30, 2025	303.64	314.51	303.64	309.64	+2.57%	183.00K
Oct 29, 2025	318.64	318.64	301.68	301.87	-5.77%	212.50K
Oct 28, 2025	329.97	330.33	320.34	320.34	-2.92%	220.20K
Oct 27, 2025	324.99	330.54	324.82	329.97	+1.63%	194.20K
Oct 24, 2025	325.69	326.44	323.34	324.67	-0.31%	103.10K
Oct 23, 2025	325.47	326.66	321.20	325.69	+0.91%	122.20K
Oct 22, 2025	327.49	328.15	320.19	322.74	-0.97%	120.80K
Oct 21, 2025	317.02	327.63	316.19	325.89	+2.99%	126.80K
Oct 20, 2025	317.48	317.87	313.49	316.42	-0.08%	106.30K
Oct 17, 2025	313.55	316.77	312.61	316.66	+1.52%	123.80K
Oct 16, 2025	316.84	316.84	306.84	311.93	-2.03%	160.90K
Oct 15, 2025	319.35	320.00	314.90	318.40	-0.85%	107.40K
Oct 14, 2025	319.23	322.72	314.99	321.14	+0.52%	95.40K
Oct 13, 2025	324.58	325.02	314.25	319.47	-1.49%	102.00K
Oct 10, 2025	323.09	329.75	322.64	324.31	—	117.10K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ERIE chart for longer ranges.