New Zealand markets close in 6 hours 40 minutes

Erie Indemnity Company (ERIE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.19-3.11 (-0.61%)
At close: 04:00PM EDT
503.19 0.00 (0.00%)
After hours: 05:54PM EDT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 2024516.61536.96501.83503.19503.19278,414
06 Sept 2024497.30507.50497.30506.30506.30100,500
05 Sept 2024498.28498.28489.56495.95495.9553,400
04 Sept 2024493.42498.88487.93498.73498.7361,200
03 Sept 2024508.38508.38485.94492.60492.60107,900
30 Aug 2024502.06510.75501.76508.23508.23135,000
29 Aug 2024499.00503.82483.92499.98499.9887,800
28 Aug 2024488.95496.26486.09495.48495.48276,600
27 Aug 2024483.64489.31482.21488.54488.54143,400
26 Aug 2024493.17493.17484.00485.63485.6370,800
23 Aug 2024485.91494.90484.00489.24489.2463,500
22 Aug 2024476.50486.14476.50485.57485.5786,300
21 Aug 2024469.99475.45465.40475.45475.45116,600
20 Aug 2024477.34479.00465.51467.14467.1455,200
19 Aug 2024475.78480.75472.54478.53478.5340,800
16 Aug 2024467.83476.47467.83474.17474.1774,200
15 Aug 2024467.65470.70465.24467.34467.3447,500
14 Aug 2024455.97466.26455.97465.41465.4190,100
13 Aug 2024452.61457.00450.43454.16454.1641,600
12 Aug 2024450.74457.90449.73451.53451.5337,400
09 Aug 2024445.66450.00444.00449.95449.9533,500
08 Aug 2024439.00447.57439.00445.20445.2042,400
07 Aug 2024440.43445.03437.08438.32438.3276,100
06 Aug 2024436.36444.00434.60439.50439.5056,700
05 Aug 2024425.73439.99422.18436.66436.6671,300
02 Aug 2024436.68440.75430.47437.90437.9091,300
01 Aug 2024441.30441.30433.25439.72439.7240,400
31 Jul 2024440.62445.30436.57441.15441.15116,200
30 Jul 2024428.96444.80426.88442.63442.6373,100
29 Jul 2024421.68433.59417.35426.32426.3269,300
26 Jul 2024396.72423.16372.68421.38421.38141,800
25 Jul 2024384.90392.36383.29387.51387.5192,200
24 Jul 2024386.07389.48383.48383.53383.5365,800
23 Jul 2024386.15389.44383.80388.20388.2046,900
22 Jul 2024379.20384.80379.20384.26384.2640,500
19 Jul 2024379.91379.91376.17377.34377.3446,200
18 Jul 2024381.05385.47381.05381.24381.2439,800
17 Jul 2024379.49385.95379.49382.17382.1747,700
16 Jul 2024375.29382.00373.42379.94379.9452,000
15 Jul 2024370.64377.20370.64374.57374.5740,900
12 Jul 2024364.42369.95364.26369.25369.2540,800
11 Jul 2024359.52365.29359.52362.47362.4738,700
10 Jul 2024356.31361.25356.31357.94357.9431,000
09 Jul 2024367.77367.77355.94356.56356.5673,800
09 Jul 20241.275 Dividend
08 Jul 2024368.23371.88366.83369.09367.8256,700
05 Jul 2024365.68366.60363.12366.18364.9231,300
03 Jul 2024368.20369.85364.16365.69364.4375,900
02 Jul 2024363.06367.47363.06366.54365.2750,800
01 Jul 2024364.20366.90361.84364.30363.0458,900
28 Jun 2024362.45366.95358.91362.40361.1558,100
27 Jun 2024359.66362.43358.06362.20360.9556,200
26 Jun 2024364.97364.97354.94359.01357.77229,400
25 Jun 2024361.47369.10359.30365.82364.56118,400
24 Jun 2024360.00366.37360.00362.33361.0865,200
21 Jun 2024357.33361.44352.95359.01357.77194,700
20 Jun 2024355.67359.29352.07353.42352.2058,300
18 Jun 2024355.84360.28355.84356.90355.6739,400
17 Jun 2024349.30357.53349.30355.44354.2151,600
14 Jun 2024348.25350.91345.09349.82348.6159,000
13 Jun 2024352.49352.49346.36350.72349.5148,300
12 Jun 2024355.62357.59350.37353.37352.1569,100
11 Jun 2024356.96356.96350.92353.78352.5687,700
10 Jun 2024354.39358.61351.13358.54357.3076,400
07 Jun 2024361.81365.41357.06357.48356.2544,800
06 Jun 2024360.69363.31356.20362.20360.9545,100
05 Jun 2024363.31363.80357.59360.61359.3641,000
04 Jun 2024362.56363.27358.73361.14359.8944,300
03 Jun 2024363.06367.59361.64362.56361.3154,600
31 May 2024373.39374.10361.17362.43361.18240,300
30 May 2024368.72374.12366.60373.95372.6679,400
29 May 2024377.80377.80366.34368.03366.7685,100
28 May 2024387.90390.73377.06377.89376.5878,100
24 May 2024385.78389.82380.95388.96387.6260,500
23 May 2024391.11391.13381.29382.97381.6578,000
22 May 2024394.93397.26384.34388.42387.0862,400
21 May 2024398.12398.66394.41396.63395.2640,400
20 May 2024395.52397.89392.48397.31395.9436,700
17 May 2024397.51398.87394.84396.81395.4448,400
16 May 2024396.88397.88393.15396.27394.9058,900
15 May 2024393.94399.40393.31394.87393.5153,500
14 May 2024401.33403.55392.94394.17392.8191,100
13 May 2024406.86409.45401.80402.73401.3485,800
10 May 2024411.72411.72404.83406.57405.1753,300
09 May 2024405.44410.78402.47410.53409.1150,600
08 May 2024405.44406.62399.37404.50403.1044,200
07 May 2024400.05409.28399.29405.44404.04108,000
06 May 2024392.75400.72392.75400.53399.1553,000
03 May 2024386.06390.40383.07390.01388.6645,300
02 May 2024385.46386.82380.34384.94383.6151,200
01 May 2024380.89388.43380.57382.74381.4271,300
30 Apr 2024378.33382.94378.19382.66381.34139,900
29 Apr 2024381.71381.71376.80378.56377.2566,500
26 Apr 2024385.61386.67371.31381.74380.4259,000
25 Apr 2024379.50382.75377.42380.26378.9553,600
24 Apr 2024382.70385.35379.87382.66381.3461,400
23 Apr 2024383.98389.80382.01385.69384.3656,600
22 Apr 2024384.97387.55378.79382.21380.8956,500
19 Apr 2024381.28385.57380.16381.56380.2449,800
18 Apr 2024380.35383.87376.79380.46379.1538,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...