Erie Indemnity Company (ERIE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.18 | 0.811203795822 | 392.01 | 397.11 | 380.615 | 118047 | 389.63091109 | CS |
| 4 | -10.22 | -2.52090476308 | 405.41 | 415.66 | 377.18 | 199697 | 398.74337604 | CS |
| 12 | -36.93 | -8.54623715635 | 432.12 | 437.465 | 367 | 156119 | 403.15076058 | CS |
| 26 | -97.98 | -19.8673885273 | 493.17 | 547 | 367 | 190989 | 459.08063337 | CS |
| 52 | 46.9 | 13.4657900026 | 348.29 | 547 | 345.09 | 134072 | 441.39397554 | CS |
| 156 | 218.72 | 123.941746472 | 176.47 | 547 | 158.455 | 119635 | 322.14045309 | CS |
| 260 | 237.56 | 150.707352661 | 157.63 | 547 | 130.2 | 104800 | 282.0275732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737156900 | 405.57 | -0.09 | -0.02 | 411.45 | 413.54 | 405.325 | 112969 |
| 1737070500 | 405.66 | 5.48 | 1.37 | 399.93 | 407.165 | 397.79 | 106226 |
| 1736984100 | 400.18 | 0.4 | 0.10 | 404.99 | 406.66 | 398.86 | 74474 |
| 1736897700 | 399.78 | 11.2 | 2.88 | 388.45 | 400.53 | 387.92 | 80140 |
| 1736811300 | 388.58 | -0.66 | -0.17 | 385.24 | 391.6499 | 384.16 | 71841 |
| 1736552100 | 389.24 | -12.11 | -3.02 | 397.15 | 397.96 | 383.41 | 108545 |
| 1736379300 | 401.35 | -0.91 | -0.23 | 403.98 | 403.98 | 398.85 | 89350 |
| 1736292900 | 402.26 | -2.94 | -0.73 | 405.5737 | 408.905 | 399.5 | 111227 |
| 1736206500 | 405.2 | -9.5 | -2.29 | 414.05 | 417.32 | 405.1 | 95698 |
| 1735947300 | 414.7 | 5.2 | 1.27 | 410.53 | 415.64 | 409.3 | 77713 |
| 1735860900 | 409.5 | -2.73 | -0.66 | 414.8 | 422.4799 | 408.0102 | 74583 |
| 1735688100 | 412.23 | 0.85 | 0.21 | 413.83 | 416.88 | 410.26 | 98979 |
| 1735601700 | 411.38 | -7.94 | -1.89 | 411.41 | 414.005 | 409.36 | 109196 |
| 1735342500 | 419.32 | -4.82 | -1.14 | 422.74 | 427 | 417 | 55571 |
| 1735256100 | 424.14 | 1.52 | 0.36 | 422.25 | 424.26 | 420.3 | 47439 |
| 1735077840 | 422.62 | 2.27 | 0.54 | 420.57 | 424.19 | 418.97 | 51492 |
| 1734996900 | 420.35 | 3.87 | 0.93 | 412.87 | 421.51 | 410.8 | 105421 |
| 1734737700 | 416.48 | 8.1 | 1.98 | 410.22 | 418.97 | 407.17 | 562883 |
| 1734651300 | 408.38 | 5.36 | 1.33 | 404.32 | 412.86 | 402.25 | 137111 |
| 1734564900 | 403.02 | -21.32 | -5.02 | 420.4 | 425.2 | 403.02 | 148904 |
| 1734478500 | 424.34 | 1.1 | 0.26 | 423.375 | 425.08 | 417.9 | 112175 |
| 1734392100 | 423.24 | 2.46 | 0.58 | 424.445 | 427.85 | 420.41 | 119110 |
| 1734132900 | 420.78 | 10.01 | 2.44 | 415.47 | 429.09 | 415.47 | 195411 |
| 1734046500 | 410.77 | 3.39 | 0.83 | 407.87 | 412.04 | 406.75 | 110844 |
| 1733960100 | 407.38 | 5.73 | 1.43 | 405.23 | 410.05 | 401.44 | 123961 |
| 1733873700 | 401.65 | -8.06 | -1.97 | 404.125 | 404.125 | 385.25 | 173638 |
| 1733787300 | 409.71 | -2.16 | -0.52 | 413.63 | 414.14 | 408.65 | 106401 |
| 1733528100 | 411.87 | -12.53 | -2.95 | 422.43 | 424.3 | 409.82 | 124955 |
| 1733441700 | 424.4 | -2.46 | -0.58 | 428.41 | 437.465 | 424.12 | 102103 |
| 1733355300 | 426.86 | -6.51 | -1.50 | 432.12 | 435.34 | 426.45 | 72744 |
| 1733268900 | 433.37 | -3.88 | -0.89 | 437 | 438.03 | 432.46 | 115551 |
| 1733182500 | 437.25 | -3.31 | -0.75 | 440.56 | 440.62 | 431.975 | 122031 |
| 1732917840 | 440.56 | 2.44 | 0.56 | 440.175 | 445.945 | 440.051 | 127798 |
| 1732750500 | 438.12 | -0.36 | -0.08 | 441.17 | 441.17 | 435.105 | 94897 |
| 1732664100 | 438.48 | 7.18 | 1.66 | 435.515 | 439.23 | 431.59 | 124250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
