MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ERIE — Erie Indemnity Co
NasdaqErie Indemnity Co
$222.11
+2.96(+1.35%)
- O
- 221.20
- H
- 223.99
- L
- 221.10
- V
- 132.71K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$222.11
Period Return-43.79%
Period High$412.52
Period Low$204.63
Avg Daily Volume192.7K
Total Trading Days365
ERIE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $221.20 | $223.99 | $221.10 | $222.11 | +$2.96 | +1.35% | 132,710 | $222.27 | $221.10 $223.99 |
| Sep 30, 2026 | $222.24 | $222.83 | $218.78 | $219.15 | $-3.28 | -1.47% | 136,361 | $219.63 | $218.78 $222.83 |
| Sep 29, 2026 | $219.32 | $223.09 | $219.32 | $222.43 | +$0.51 | +0.23% | 115,426 | $221.83 | $219.32 $223.09 |
| Sep 28, 2026 | $222.30 | $223.41 | $219.27 | $221.92 | $-0.94 | -0.42% | 111,385 | $221.52 | $219.27 $223.41 |
| Sep 25, 2026 | $218.96 | $226.30 | $216.75 | $222.86 | +$3.90 | +1.78% | 137,029 | $223.41 | $216.75 $226.30 |
| Sep 24, 2026 | $226.00 | $226.99 | $218.53 | $218.96 | $-6.81 | -3.02% | 196,667 | $220.42 | $218.53 $226.99 |
| Sep 23, 2026 | $234.11 | $234.50 | $224.78 | $225.77 | $-8.61 | -3.67% | 202,862 | $227.21 | $224.78 $234.50 |
| Sep 22, 2026 | $237.46 | $237.46 | $225.49 | $234.38 | $-1.57 | -0.67% | 290,545 | $231.82 | $225.49 $237.46 |
| Sep 21, 2026 | $238.49 | $239.89 | $234.23 | $235.95 | $-3.10 | -1.30% | 280,387 | $236.82 | $234.23 $239.89 |
| Sep 18, 2026 | $243.78 | $244.29 | $238.81 | $239.05 | $-5.34 | -2.19% | 549,097 | $239.73 | $238.81 $244.29 |
| Sep 17, 2026 | $246.45 | $247.60 | $242.26 | $244.39 | $-1.19 | -0.48% | 143,801 | $244.09 | $242.26 $247.60 |
| Sep 16, 2026 | $249.06 | $250.79 | $243.55 | $245.58 | $-5.03 | -2.01% | 159,597 | $246.04 | $243.55 $250.79 |
| Sep 15, 2026 | $252.77 | $252.77 | $247.57 | $250.61 | $-3.27 | -1.29% | 154,227 | $250.56 | $247.57 $252.77 |
| Sep 14, 2026 | $251.12 | $254.58 | $249.19 | $253.88 | +$8.85 | +3.61% | 152,856 | $252.76 | $249.19 $254.58 |
| Sep 11, 2026 | $240.52 | $245.42 | $239.45 | $245.03 | +$4.63 | +1.93% | 156,996 | $243.63 | $239.45 $245.42 |
| Sep 10, 2026 | $243.99 | $246.58 | $240.00 | $240.40 | $-3.43 | -1.41% | 164,861 | $241.14 | $240.00 $246.58 |
| Sep 9, 2026 | $241.91 | $244.37 | $235.95 | $243.83 | +$0.48 | +0.20% | 201,162 | $241.48 | $235.95 $244.37 |
| Sep 8, 2026 | $249.67 | $253.34 | $243.00 | $243.35 | $-9.45 | -3.74% | 227,301 | $245.82 | $243.00 $253.34 |
| Sep 4, 2026 | $254.55 | $258.19 | $252.17 | $252.80 | $-5.57 | -2.16% | 170,958 | $254.34 | $252.17 $258.19 |
| Sep 3, 2026 | $261.36 | $262.83 | $256.58 | $258.37 | $-0.04 | -0.02% | 199,787 | $258.30 | $256.58 $262.83 |
| Sep 2, 2026 | $257.11 | $263.25 | $253.96 | $258.41 | +$2.32 | +0.91% | 214,552 | $259.00 | $253.96 $263.25 |
| Sep 1, 2026 | $258.53 | $261.46 | $254.24 | $256.09 | +$0.53 | +0.21% | 229,746 | $256.27 | $254.24 $261.46 |
| Aug 31, 2026 | $257.80 | $259.26 | $253.84 | $255.56 | $-4.84 | -1.86% | 1,993,912 | $255.60 | $253.84 $259.26 |
| Aug 28, 2026 | $259.44 | $261.63 | $257.92 | $260.40 | +$0.96 | +0.37% | 224,288 | $259.99 | $257.92 $261.63 |
| Aug 27, 2026 | $254.40 | $261.93 | $250.68 | $259.44 | +$2.17 | +0.84% | 230,734 | $258.19 | $250.68 $261.93 |
| Aug 26, 2026 | $257.84 | $263.36 | $251.92 | $257.27 | $-0.71 | -0.28% | 215,964 | $256.80 | $251.92 $263.36 |
| Aug 25, 2026 | $266.53 | $268.89 | $257.39 | $257.98 | $-10.66 | -3.97% | 217,793 | $260.85 | $257.39 $268.89 |
| Aug 24, 2026 | $265.36 | $271.47 | $265.35 | $268.64 | +$3.79 | +1.43% | 242,893 | $268.39 | $265.35 $271.47 |
| Aug 21, 2026 | $262.33 | $266.94 | $260.17 | $264.85 | +$2.56 | +0.98% | 341,487 | $264.47 | $260.17 $266.94 |
| Aug 20, 2026 | $267.23 | $268.68 | $261.67 | $262.29 | $-5.09 | -1.90% | 194,531 | $264.89 | $261.67 $268.68 |