Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ERIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 409.50 | -2.73 | -0.66% | 414.80 | 422.4799 | 408.0102 | 74,583 |
| Dec 31 2024 | 412.23 | 0.85 | 0.21% | 413.83 | 416.88 | 410.26 | 98,979 |
| Dec 30 2024 | 411.38 | -7.94 | -1.89% | 411.41 | 414.005 | 409.36 | 109,196 |
| Dec 27 2024 | 419.32 | -4.82 | -1.14% | 422.74 | 427.00 | 417.00 | 55,571 |
| Dec 26 2024 | 424.14 | 1.52 | 0.36% | 422.25 | 424.26 | 420.30 | 47,439 |
| Dec 24 2024 | 422.62 | 2.27 | 0.54% | 420.57 | 424.19 | 418.97 | 51,492 |
| Dec 23 2024 | 420.35 | 3.87 | 0.93% | 412.87 | 421.51 | 410.80 | 105,421 |
| Dec 20 2024 | 416.48 | 8.10 | 1.98% | 410.22 | 418.97 | 407.17 | 562,883 |
| Dec 19 2024 | 408.38 | 5.36 | 1.33% | 404.32 | 412.86 | 402.25 | 137,111 |
| Dec 18 2024 | 403.02 | -21.32 | -5.02% | 420.40 | 425.20 | 403.02 | 148,904 |
| Dec 17 2024 | 424.34 | 1.10 | 0.26% | 423.375 | 425.08 | 417.90 | 112,175 |
| Dec 16 2024 | 423.24 | 2.46 | 0.58% | 424.445 | 427.85 | 420.41 | 119,110 |
| Dec 13 2024 | 420.78 | 10.01 | 2.44% | 415.47 | 429.09 | 415.47 | 195,411 |
| Dec 12 2024 | 410.77 | 3.39 | 0.83% | 407.87 | 412.04 | 406.75 | 110,844 |
| Dec 11 2024 | 407.38 | 5.73 | 1.43% | 405.23 | 410.05 | 401.44 | 123,961 |
| Dec 10 2024 | 401.65 | -8.06 | -1.97% | 404.125 | 404.125 | 385.25 | 173,638 |
| Dec 09 2024 | 409.71 | -2.16 | -0.52% | 413.63 | 414.14 | 408.65 | 106,401 |
| Dec 06 2024 | 411.87 | -12.53 | -2.95% | 422.43 | 424.30 | 409.82 | 124,955 |
| Dec 05 2024 | 424.40 | -2.46 | -0.58% | 428.41 | 437.465 | 424.12 | 102,103 |
| Dec 04 2024 | 426.86 | -6.51 | -1.50% | 432.12 | 435.34 | 426.45 | 72,744 |
| Dec 03 2024 | 433.37 | -3.88 | -0.89% | 437.00 | 438.03 | 432.46 | 115,551 |
| Dec 02 2024 | 437.25 | -3.31 | -0.75% | 440.56 | 440.62 | 431.975 | 122,031 |
| Nov 29 2024 | 440.56 | 2.44 | 0.56% | 440.175 | 445.945 | 440.051 | 127,798 |
| Nov 27 2024 | 438.12 | -0.36 | -0.08% | 441.17 | 441.17 | 435.105 | 94,897 |
| Nov 26 2024 | 438.48 | 7.18 | 1.66% | 435.515 | 439.23 | 431.59 | 124,250 |
| Nov 25 2024 | 431.30 | 2.80 | 0.65% | 436.51 | 438.76 | 427.16 | 544,339 |
| Nov 22 2024 | 428.50 | 3.47 | 0.82% | 427.6425 | 433.12 | 425.51 | 170,509 |
| Nov 21 2024 | 425.03 | 5.58 | 1.33% | 420.91 | 426.54 | 417.3457 | 155,116 |
| Nov 20 2024 | 419.45 | 3.00 | 0.72% | 414.93 | 419.72 | 411.06 | 109,256 |
| Nov 19 2024 | 416.45 | 3.82 | 0.93% | 406.01 | 417.24 | 403.085 | 157,004 |
| Nov 18 2024 | 412.63 | 7.63 | 1.88% | 405.15 | 416.32 | 403.645 | 154,917 |
| Nov 15 2024 | 405.00 | -1.11 | -0.27% | 407.155 | 413.91 | 402.95 | 202,221 |
| Nov 14 2024 | 406.11 | -4.48 | -1.09% | 410.42 | 410.87 | 405.12 | 124,054 |
| Nov 13 2024 | 410.59 | -6.96 | -1.67% | 415.80 | 416.76 | 410.53 | 86,313 |
| Nov 12 2024 | 417.55 | -4.41 | -1.05% | 424.325 | 424.325 | 416.33 | 78,167 |
| Nov 11 2024 | 421.96 | -5.46 | -1.28% | 426.84 | 430.5849 | 420.92 | 96,252 |
| Nov 08 2024 | 427.42 | 3.00 | 0.71% | 423.875 | 430.245 | 423.875 | 103,877 |
| Nov 07 2024 | 424.42 | -3.59 | -0.84% | 428.17 | 428.17 | 420.45 | 104,700 |
| Nov 06 2024 | 428.01 | 19.32 | 4.73% | 422.30 | 430.57 | 420.295 | 185,757 |
| Nov 05 2024 | 408.69 | 6.19 | 1.54% | 403.215 | 409.20 | 398.61 | 164,361 |
| Nov 04 2024 | 402.50 | -12.68 | -3.05% | 415.04 | 417.42 | 402.205 | 179,694 |
| Nov 01 2024 | 415.18 | -33.66 | -7.50% | 449.56 | 453.00 | 411.68 | 219,377 |
| Oct 31 2024 | 448.84 | -1.39 | -0.31% | 449.46 | 452.42 | 445.91 | 272,696 |
| Oct 30 2024 | 450.23 | -2.64 | -0.58% | 453.19 | 453.21 | 446.96 | 109,502 |
| Oct 29 2024 | 452.87 | 2.51 | 0.56% | 449.00 | 454.4443 | 448.33 | 132,865 |
| Oct 28 2024 | 450.36 | 6.34 | 1.43% | 449.35 | 454.385 | 447.0675 | 144,624 |
| Oct 25 2024 | 444.02 | -14.28 | -3.12% | 458.29 | 462.21 | 440.60 | 258,813 |
| Oct 24 2024 | 458.30 | -5.48 | -1.18% | 465.48 | 466.98 | 456.86 | 162,711 |
| Oct 23 2024 | 463.78 | -4.64 | -0.99% | 469.30 | 469.30 | 460.45 | 191,292 |
| Oct 22 2024 | 468.42 | -9.49 | -1.99% | 477.25 | 477.25 | 466.97 | 152,879 |
| Oct 21 2024 | 477.91 | -3.77 | -0.78% | 480.74 | 481.52 | 471.97 | 160,945 |
| Oct 18 2024 | 481.68 | -1.37 | -0.28% | 475.93 | 491.03 | 475.93 | 252,990 |
| Oct 17 2024 | 483.05 | -30.27 | -5.90% | 516.49 | 518.00 | 479.405 | 238,111 |
| Oct 16 2024 | 513.32 | -12.33 | -2.35% | 525.65 | 528.44 | 510.52 | 155,342 |
| Oct 15 2024 | 525.65 | -7.62 | -1.43% | 533.27 | 539.10 | 524.62 | 129,865 |
| Oct 14 2024 | 533.27 | -1.43 | -0.27% | 536.86 | 536.86 | 531.10 | 58,945 |
| Oct 11 2024 | 534.70 | 5.23 | 0.99% | 531.44 | 538.455 | 531.44 | 64,924 |
| Oct 10 2024 | 529.47 | -3.13 | -0.59% | 531.70 | 535.61 | 526.99 | 87,446 |
| Oct 09 2024 | 532.60 | 1.70 | 0.32% | 528.69 | 533.88 | 525.36 | 76,997 |
| Oct 08 2024 | 530.90 | 8.92 | 1.71% | 526.42 | 533.42 | 526.3694 | 70,392 |
| Oct 07 2024 | 521.98 | -20.88 | -3.85% | 541.64 | 541.64 | 518.88 | 106,425 |
