ERIE: Erie Indemnity Company

As of Thursday, December 4th, 2025

$ 299.78

+3.57 +1.21%

Open: 297.51
High: 301.14
Low: 296.21
Volume: 100,886
Previous Close on Wednesday, December 3rd, 2025

$ 296.21

+0.26 +0.09%

Open: 295.88
High: 299.34
Low: 294.10
Volume: 85,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 297.51 301.14 296.21 299.78 100,886 +3.57 +1.21
2025-12-03 295.88 299.34 294.10 296.21 85,063 +0.26 +0.09
2025-12-02 293.90 297.28 292.75 295.95 127,403 +2.19 +0.75
2025-12-01 294.84 297.12 292.47 293.76 119,515 -1.73 -0.59
2025-11-28 295.61 297.03 293.96 295.49 52,611 +1.25 +0.42
2025-11-26 294.68 298.02 294.24 294.24 86,027 -1.39 -0.47
2025-11-25 294.73 298.79 294.68 295.63 99,173 +3.71 +1.27
2025-11-24 295.17 297.44 291.59 291.92 179,693 -4.44 -1.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 301.14
On 2025-12-04		 292.47
On 2025-12-01		 5.54 1.88 297.03
On 2025-11-28		 297.03
On 2025-11-28		 0.00 296.24
10D 301.61
On 2025-11-21		 285.68
On 2025-11-20		 14.72 5.16 301.61
On 2025-11-21		 291.59
On 2025-11-24		 -3.32 295.24
20D 301.61
On 2025-11-21		 276.91
On 2025-11-10		 11.62 4.03 289.15
On 2025-11-06		 276.91
On 2025-11-10		 -4.23 289.91
WTD 301.14
On 2025-12-04		 292.47
On 2025-12-01		 4.29 1.45 297.12
On 2025-12-01		 297.12
On 2025-12-01		 0.00 296.43
MTD 301.14
On 2025-12-04		 292.47
On 2025-12-01		 4.29 1.45 297.12
On 2025-12-01		 297.12
On 2025-12-01		 0.00 296.43
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
KNX

Knight-Swift Transportation Holdings Inc.

50.93 +0.21 +0.41 3,468,286
ERIE

Erie Indemnity Company

299.78 +3.57 +1.21 100,886