Erie Indemnity Company (ERIE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -0.257971014493 | 345 | 355.18 | 337.68 | 135131 | 344.10510393 | CS |
| 4 | -12.28 | -3.44566345857 | 356.39 | 364.345 | 332.34 | 160395 | 347.93984958 | CS |
| 12 | -63.89 | -15.6593137255 | 408 | 412.52 | 332.34 | 144141 | 357.52767811 | CS |
| 26 | -41.13 | -10.6764614266 | 385.24 | 456.93 | 332.34 | 154462 | 386.25663299 | CS |
| 52 | -15.41 | -4.286270583 | 359.52 | 547 | 332.34 | 157808 | 430.83791442 | CS |
| 156 | 148.9 | 76.2768300804 | 195.21 | 547 | 188.7 | 127679 | 341.89685385 | CS |
| 260 | 149.79 | 77.0841910251 | 194.32 | 547 | 158.455 | 106392 | 302.9844617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 344.11 | -7.29 | -2.07 | 351 | 351.61 | 344.08 | 109018 |
| 1752186900 | 351.4 | 6.92 | 2.01 | 344.48 | 355.18 | 341.35 | 118754 |
| 1752100500 | 344.48 | 3.57 | 1.05 | 342.92 | 345.32 | 340.09 | 121050 |
| 1752014100 | 340.91 | -0.4 | -0.12 | 340.91 | 344.96 | 337.68 | 177846 |
| 1751927700 | 341.31 | -5.63 | -1.62 | 345 | 345.045 | 339.52 | 122873 |
| 1751576640 | 346.94 | 3.85 | 1.12 | 344.48 | 348.09 | 343.48 | 66895 |
| 1751495700 | 343.09 | -8.96 | -2.55 | 352.05 | 352.05 | 332.33999 | 251283 |
| 1751409300 | 352.05 | 5.26 | 1.52 | 346.97 | 354.15 | 344.89 | 157852 |
| 1751322900 | 346.79 | 6.34 | 1.86 | 340.03 | 348.22 | 338.76 | 138806 |
| 1751063700 | 340.45 | -0.28 | -0.08 | 340.26 | 341.555 | 333.33 | 151748 |
| 1750977300 | 340.73 | -0.57 | -0.17 | 341.3 | 343.77 | 336.145 | 191208 |
| 1750890900 | 341.3 | -12.33 | -3.49 | 353.01 | 353.11 | 340.79 | 164034 |
| 1750804500 | 353.63 | -3.24 | -0.91 | 358.31 | 358.31 | 350.54 | 128143 |
| 1750718100 | 356.87 | 4.83 | 1.37 | 352.6 | 357.11 | 348.9 | 136673 |
| 1750458900 | 352.04 | 3.47 | 1.00 | 350.5 | 356.85 | 348.17 | 462479 |
| 1750286100 | 348.57 | -2.88 | -0.82 | 351.3 | 353.7 | 348.35 | 149283 |
| 1750199700 | 351.45 | -6.36 | -1.78 | 355.38 | 356 | 349.43 | 127733 |
| 1750113300 | 357.81 | 1.05 | 0.29 | 360.39 | 364.345 | 357.62 | 134027 |
| 1749854100 | 356.76 | -2 | -0.56 | 356.39 | 359.695 | 353.15 | 86423 |
| 1749767700 | 358.76 | 2.01 | 0.56 | 356 | 359.255 | 353.88 | 107489 |
| 1749681300 | 356.75 | -3.54 | -0.98 | 359.5 | 361.21 | 355.045 | 86839 |
| 1749594900 | 360.29 | -1.4 | -0.39 | 363.01 | 363.01 | 356.79 | 101719 |
| 1749508500 | 361.69 | -10 | -2.69 | 370.91 | 370.91 | 354.07 | 172056 |
| 1749249300 | 371.69 | 4.37 | 1.19 | 371.46 | 377.17 | 371.405 | 121744 |
| 1749162900 | 367.32 | 7.55 | 2.10 | 359.05 | 367.64 | 358.74 | 129658 |
| 1749076500 | 359.77 | -2.41 | -0.67 | 361.98 | 363.46 | 355.4 | 125382 |
| 1748990100 | 362.18 | 2.49 | 0.69 | 357.27 | 362.61 | 355.14 | 126617 |
| 1748903700 | 359.69 | 1.18 | 0.33 | 355.65 | 360.58 | 353.2 | 84733 |
| 1748644500 | 358.51 | 2.47 | 0.69 | 356.61 | 359.1 | 351.47 | 211167 |
| 1748558100 | 356.04 | 7.58 | 2.18 | 348.29 | 356.23 | 347.815 | 126498 |
| 1748471700 | 348.46 | -4.95 | -1.40 | 351.76 | 355.1 | 347.97 | 145341 |
| 1748385300 | 353.41 | 4.61 | 1.32 | 352.73 | 354 | 348.575 | 158294 |
| 1748039700 | 348.8 | 0.04 | 0.01 | 345.01 | 351.06 | 345.01 | 125929 |
| 1747953300 | 348.76 | -5.23 | -1.48 | 354.1 | 354.1 | 343.76 | 119461 |
| 1747866900 | 353.99 | -14.93 | -4.05 | 367.35 | 368.655 | 353 | 152017 |
| 1747780500 | 368.92 | -3.79 | -1.02 | 370.25 | 370.765 | 367.52 | 86447 |
| 1747694100 | 372.71 | -1.23 | -0.33 | 373.48 | 374.09 | 370.4 | 72477 |
| 1747434900 | 373.94 | 5.88 | 1.60 | 369.71 | 374.21 | 366.4664 | 118261 |
| 1747348500 | 368.06 | 8.53 | 2.37 | 358.9 | 368.97 | 358.9 | 117132 |
| 1747262100 | 359.53 | 0.15 | 0.04 | 359.39 | 361.99 | 354.455 | 122157 |
| 1747175700 | 359.38 | 1.91 | 0.53 | 357.65 | 364.81 | 357.65 | 115803 |
| 1747089300 | 357.47 | 4.27 | 1.21 | 354.7 | 357.47 | 345.64 | 126176 |
| 1746830100 | 353.2 | -5.69 | -1.59 | 357.66 | 359.86 | 352.615 | 92046 |
| 1746743700 | 358.89 | -4.08 | -1.12 | 363.73 | 364 | 357.7 | 93912 |
| 1746657300 | 362.97 | 1.89 | 0.52 | 361.71 | 365.055 | 359.98 | 145755 |
| 1746570900 | 361.08 | 0.1 | 0.03 | 359.75 | 362.605 | 358.31 | 128813 |
| 1746484500 | 360.98 | -3.33 | -0.91 | 363.01 | 363.75 | 357.27 | 84746 |
| 1746225300 | 364.31 | 13.18 | 3.75 | 353.77 | 365.65 | 353.77 | 120238 |
| 1746138900 | 351.13 | -7.49 | -2.09 | 359.6 | 359.6 | 345.45 | 195259 |
| 1746052500 | 358.62 | 2.8 | 0.79 | 355.2 | 362 | 347.375 | 317017 |
| 1745966100 | 355.82 | 8.49 | 2.44 | 349.39 | 358.525 | 345.79 | 232063 |
| 1745879700 | 347.33 | -14.52 | -4.01 | 362.17 | 362.28 | 344.49 | 232739 |
| 1745620500 | 361.85 | -46.88 | -11.47 | 380.27 | 391.55 | 349.735 | 326439 |
| 1745534100 | 408.73 | -2.93 | -0.71 | 410.13 | 411.84 | 399.6701 | 124716 |
| 1745447700 | 411.66 | 6.36 | 1.57 | 406.15 | 412.52 | 406.15 | 129912 |
| 1745361300 | 405.3 | 10.13 | 2.56 | 412 | 412 | 400.045 | 105612 |
| 1745274900 | 395.17 | -15.78 | -3.84 | 408 | 410 | 393.05 | 106295 |
| 1744929300 | 410.95 | -0.93 | -0.23 | 416.89 | 417.88 | 408.72 | 175999 |
| 1744842900 | 411.88 | -7.84 | -1.87 | 419.91 | 421 | 408.74 | 120645 |
| 1744756500 | 419.72 | -4.21 | -0.99 | 434 | 434 | 418 | 87753 |
| 1744670100 | 423.93 | 4.7 | 1.12 | 432 | 432 | 419.55 | 108628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
