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 | 8.96 | 2.22891116694 | 401.99 | 434 | 399.545 | 140324 | 417.60367445 | CS |
| 4 | -2.97 | -0.71752995748 | 413.92 | 434 | 371.324 | 146533 | 409.63116703 | CS |
| 12 | 31.9 | 8.41577628281 | 379.05 | 456.93 | 371.324 | 167061 | 410.24327365 | CS |
| 26 | -105.54 | -20.4340839126 | 516.49 | 518 | 367 | 157082 | 417.54368905 | CS |
| 52 | 28.2 | 7.36773350751 | 382.75 | 547 | 345.09 | 140858 | 441.91881921 | CS |
| 156 | 225.14 | 121.166783273 | 185.81 | 547 | 158.455 | 122484 | 332.42195003 | CS |
| 260 | 238 | 137.612026597 | 172.95 | 547 | 154.63 | 104107 | 293.71009455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1744410900 | 419.23 | 4.38 | 1.06 | 414.85 | 424.78 | 411.25 | 186318 |
| 1744324500 | 414.85 | 12.85 | 3.20 | 401.99 | 419.52 | 399.545 | 184445 |
| 1744238100 | 402 | 21.49 | 5.65 | 376.1 | 404.27 | 371.324 | 159648 |
| 1744151700 | 380.51 | -0.54 | -0.14 | 393.83 | 400.59 | 378.16 | 132818 |
| 1744065300 | 381.05 | -15.52 | -3.91 | 390.29 | 393.585 | 376.95 | 150534 |
| 1743806100 | 396.57 | -24.99 | -5.93 | 417.64 | 417.81 | 393.08 | 277110 |
| 1743719700 | 421.56 | 6 | 1.44 | 417.75 | 423.73 | 409.205 | 162636 |
| 1743633300 | 415.56 | 4.56 | 1.11 | 410.73 | 416.625 | 407.33 | 156377 |
| 1743546900 | 411 | -8.05 | -1.92 | 417.18 | 419.385 | 408.97 | 137773 |
| 1743460500 | 419.05 | 8.39 | 2.04 | 410.56 | 421.735 | 407.25 | 155833 |
| 1743201300 | 410.66 | -8.89 | -2.12 | 419.54 | 421.89 | 410.49 | 88988 |
| 1743114900 | 419.55 | 0.08 | 0.02 | 421.33 | 421.33 | 417.46 | 77032 |
| 1743028500 | 419.47 | 4.73 | 1.14 | 416.46 | 422.64 | 415.36 | 105187 |
| 1742942100 | 414.74 | 2.62 | 0.64 | 412.23 | 425 | 409.765 | 126618 |
| 1742855700 | 412.12 | 2.18 | 0.53 | 412.59 | 414.7347 | 407.285 | 94575 |
| 1742596500 | 409.94 | 0.04 | 0.01 | 410.12 | 416.77 | 405.52 | 276457 |
| 1742510100 | 409.9 | -4.37 | -1.05 | 413.92 | 414.07 | 407.3174 | 124839 |
| 1742423700 | 414.27 | -3.77 | -0.90 | 416.9 | 420 | 404.66 | 117574 |
| 1742337300 | 418.04 | -7.21 | -1.70 | 422.38 | 423.67 | 416.99 | 75961 |
| 1742250900 | 425.25 | 3.72 | 0.88 | 418 | 428.09 | 418 | 94584 |
| 1741991700 | 421.53 | 3.26 | 0.78 | 421.35 | 426.75 | 417.49 | 87949 |
| 1741905300 | 418.27 | -0.72 | -0.17 | 416.86 | 420.21 | 412.6531 | 98304 |
| 1741818900 | 418.99 | -24.56 | -5.54 | 425.58 | 432.085 | 418.82 | 135580 |
| 1741732500 | 443.55 | -7.06 | -1.57 | 453.455 | 453.455 | 438.69 | 120791 |
| 1741646100 | 450.61 | 3.87 | 0.87 | 440.0001 | 456.93 | 440.0001 | 99570 |
| 1741390500 | 446.74 | -3.1 | -0.69 | 449.05 | 454.835 | 445.545 | 105388 |
| 1741304100 | 449.84 | 2.77 | 0.62 | 445 | 451.78 | 438.395 | 179806 |
| 1741217700 | 447.07 | 6.63 | 1.51 | 441.995 | 447.455 | 439.25 | 138252 |
| 1741131300 | 440.44 | -9.25 | -2.06 | 449.65 | 451.095 | 440.06 | 170617 |
| 1741044900 | 449.69 | 21.62 | 5.05 | 428.8 | 455.12 | 428.8 | 255235 |
| 1740785700 | 428.07 | 23.09 | 5.70 | 416.55 | 435.565 | 415.16 | 404763 |
| 1740699300 | 404.98 | 5.31 | 1.33 | 400.86 | 406.55 | 399.6 | 157618 |
| 1740612900 | 399.67 | 2.98 | 0.75 | 396.575 | 405.475 | 396.575 | 145689 |
| 1740526500 | 396.69 | 6.38 | 1.63 | 389.615 | 397.11 | 387.285 | 130128 |
| 1740440100 | 390.31 | 6.85 | 1.79 | 386.92 | 393.81 | 386.795 | 127664 |
| 1740180900 | 383.46 | -3.94 | -1.02 | 389.21 | 390.96 | 380.615 | 114216 |
| 1740094500 | 387.4 | -1.67 | -0.43 | 387.2 | 389.42 | 382.9 | 113378 |
| 1740008100 | 389.07 | -1.93 | -0.49 | 392.01 | 392.01 | 384.515 | 101398 |
| 1739921700 | 391 | 2.05 | 0.53 | 391.41 | 395.02 | 390.37 | 83896 |
| 1739576100 | 388.95 | -3.66 | -0.93 | 391.85 | 392.14 | 388.09 | 81477 |
| 1739489700 | 392.61 | 12.25 | 3.22 | 379.26 | 392.72 | 377.18 | 111452 |
| 1739403300 | 380.36 | -16.39 | -4.13 | 390.76 | 392.06 | 379.93 | 149857 |
| 1739316900 | 396.75 | -7.68 | -1.90 | 404.62 | 404.91 | 396.3 | 111462 |
| 1739230500 | 404.43 | -7.81 | -1.89 | 414.42 | 414.76 | 402.7 | 98687 |
| 1738971300 | 412.24 | -0.63 | -0.15 | 411.21 | 412.707 | 409.49 | 61704 |
| 1738884900 | 412.87 | 6.1 | 1.50 | 407.56 | 414.74 | 406.015 | 91504 |
| 1738798500 | 406.77 | 3.46 | 0.86 | 406.48 | 407.44 | 398.1 | 108165 |
| 1738712100 | 403.31 | -0.3 | -0.07 | 399.6987 | 406.2199 | 399.6987 | 98785 |
| 1738625700 | 403.61 | 0.66 | 0.16 | 399.13 | 410.63 | 390.185 | 187636 |
| 1738366500 | 402.95 | 3.8 | 0.95 | 400.23 | 406.77 | 398.2395 | 1586355 |
| 1738280100 | 399.15 | 5.24 | 1.33 | 394.45 | 400.36 | 389.305 | 166878 |
| 1738193700 | 393.91 | -12.82 | -3.15 | 405.41 | 406.525 | 389.825 | 254136 |
| 1738107300 | 406.73 | 2.69 | 0.67 | 404.29 | 415.56 | 402.19 | 214801 |
| 1738020900 | 404.04 | 17.06 | 4.41 | 388.83 | 411.03 | 387.925 | 223039 |
| 1737761700 | 386.98 | 9.28 | 2.46 | 379.05 | 387.72 | 374.785 | 116092 |
| 1737675300 | 377.7 | 0 | 0.00 | 377.7 | 377.7 | 377.7 | 0 |
| 1737588900 | 377.7 | -3.37 | -0.88 | 380.53 | 384.54 | 373.13 | 183380 |
| 1737502500 | 381.07 | -24.5 | -6.04 | 394 | 395.425 | 367 | 295717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
