ERIE: Erie Indemnity Company

As of Friday, December 12th, 2025

$ 287.33

+8.37 +3.00%

Open: 284.17
High: 292.99
Low: 283.86
Volume: 231,608
Previous Close on Thursday, December 11th, 2025

$ 278.96

+3.96 +1.44%

Open: 275.32
High: 282.92
Low: 274.47
Volume: 231,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 284.17 292.99 283.86 287.33 231,608 +8.37 +3.00
2025-12-11 275.32 282.92 274.47 278.96 231,446 +3.96 +1.44
2025-12-10 277.51 280.45 273.59 275.00 226,048 -2.40 -0.87
2025-12-09 281.54 285.00 276.00 277.40 143,896 -3.41 -1.21
2025-12-08 295.26 295.44 279.70 280.81 170,359 -15.65 -5.28
2025-12-05 300.22 300.22 295.62 296.46 9,058 -3.32 -1.11
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
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 295.44
On 2025-12-08		 273.59
On 2025-12-10		 -9.13 -3.08 295.44
On 2025-12-08		 273.59
On 2025-12-10		 -7.40 279.90
10D 301.14
On 2025-12-04		 273.59
On 2025-12-10		 -8.16 -2.76 301.14
On 2025-12-04		 273.59
On 2025-12-10		 -9.15 288.17
20D 301.61
On 2025-11-21		 273.59
On 2025-12-10		 0.15 0.05 301.61
On 2025-11-21		 273.59
On 2025-12-10		 -9.29 289.87
WTD 295.44
On 2025-12-08		 273.59
On 2025-12-10		 -9.13 -3.08 295.44
On 2025-12-08		 273.59
On 2025-12-10		 -7.40 279.90
MTD 301.14
On 2025-12-04		 273.59
On 2025-12-10		 -8.16 -2.76 301.14
On 2025-12-04		 273.59
On 2025-12-10		 -9.15 288.17
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

100.30 +1.29 +1.30 11,765,799
NFLX

Netflix.com Inc.

95.19 +1.10 +1.17 45,956,070
OESX

Orion Energy Systems Inc.

17.68 +0.08 +0.45 75,199
SPOT

Spotify Technology S.A.

597.80 -1.07 -0.18 1,562,425
ERIE

Erie Indemnity Company

287.33 +8.37 +3.00 231,608