ERIE weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.19 |
| 2017 | -1.54 |
| 2017 | 2.03 |
| 2017 | 0.89 |
| 2017 | -0.09 |
| 2017 | 0.27 |
| 2017 | 1.13 |
| 2017 | 5.52 |
| 2017 | 0.88 |
| 2017 | 0.36 |
| 2017 | 0.84 |
| 2017 | -0.44 |
| 2017 | 1.89 |
| 2017 | -0.9 |
| 2017 | -1.22 |
| 2017 | 1.72 |
| 2017 | -0.28 |
| 2017 | -4.55 |
| 2017 |
In the last 52 weeks, ERIE increased in 27 and decreased in 25. The average return for this period was -0.56%, while the median return was +0.02%. Maximum gain was +11.53% on 2025-02-28 and maximum loss was -11.31% on 2025-04-25.
Total : 52 Weeks
In the last 52 weeks, ERIE increased in 27 and decreased in 25. The average return for this period was -0.56%, while the median return was +0.02%. Maximum gain was +11.53% on 2025-02-28 and maximum loss was -11.31% on 2025-04-25.
In the last 52 weeks, ERIE increased in 27 and decreased in 25. The average return for this period was -0.56%, while the median return was +0.02%. Maximum gain was +11.53% on 2025-02-28 and maximum loss was -11.31% on 2025-04-25.
| 2025-12-26 | 280.7 | 282.4 | +0.6% |
| 2025-12-19 | 287.8 | 283.8 | -1.4% |
| 2025-12-12 | 295.3 | 287.3 | -2.7% |
| 2025-12-05 | 294.8 | 296.5 | +0.5% |
| 2025-11-28 | 295.2 | 295.5 | +0.1% |
| 2025-11-21 | 288.4 | 296.4 | +2.7% |
| 2025-11-14 | 283.8 | 286.6 | +1.0% |
| 2025-11-07 | 292.6 | 284.8 | -2.7% |
| 2025-10-31 | 325.0 | 292.6 | -10.0% |
| 2025-10-24 | 317.5 | 324.7 | +2.3% |
| 2025-10-17 | 324.6 | 316.7 | -2.4% |
| 2025-10-10 | 317.5 | 324.3 | +2.2% |
| 2025-10-03 | 316.0 | 319.2 | +1.0% |
| 2025-09-26 | 317.6 | 316.0 | -0.5% |
| 2025-09-19 | 339.8 | 318.0 | -6.4% |
| 2025-09-12 | 336.0 | 338.7 | +0.8% |
| 2025-09-05 | 355.1 | 335.1 | -5.6% |
| 2025-08-29 | 366.2 | 354.4 | -3.2% |
| 2025-08-22 | 366.0 | 366.4 | +0.1% |
| 2025-08-15 | 359.2 | 366.5 | +2.0% |
| 2025-08-08 | 352.6 | 357.3 | +1.3% |
| 2025-08-01 | 354.3 | 350.8 | -1.0% |
| 2025-07-25 | 352.3 | 355.7 | +1.0% |
| 2025-07-18 | 344.2 | 353.3 | +2.7% |
| 2025-07-11 | 344.1 | 344.1 | +0.0% |
| 2025-07-03 | 340.0 | 346.9 | +2.0% |
| 2025-06-27 | 352.6 | 340.5 | -3.4% |
| 2025-06-20 | 360.4 | 352.0 | -2.3% |
| 2025-06-13 | 370.9 | 356.8 | -3.8% |
| 2025-06-06 | 355.7 | 371.7 | +4.5% |
| -2.87 |
| 2017 | -1.05 |
| 2017 | 0.89 |
| 2017 | 4.91 |
| 2017 | -0.94 |
| 2017 | 4.08 |
| 2017 | -1.8 |
| 2017 | 0.34 |
| 2017 | -1.16 |
| 2017 | -2.56 |
| 2017 | 3.9 |
| 2017 | 3.02 |
| 2017 | -1.59 |
| 2017 | -3.42 |
| 2017 | -1.24 |
| 2017 | -0.83 |
| 2017 | -2.24 |
| 2017 | 3.22 |
| 2017 | -3.12 |
| 2017 | -0.06 |
| 2017 | 1.76 |
| 2017 | -1.5 |
| 2017 | 1.09 |
| 2017 | 3.74 |
| 2017 | 0.05 |
| 2017 | -0.57 |
| 2017 | -0.13 |
| 2017 | 0.46 |
| 2017 | -0.46 |
| 2017 | -0.96 |
| 2017 | -2.04 |
| 2017 | -1.42 |
| 2017 | 0.74 |
| 2017 | 2.04 |
| 2018 | -2.71 |
| 2018 | -1.23 |
| 2018 | 1.76 |
| 2018 | -0.31 |
| 2018 | -1.63 |
| 2018 | -2.16 |
| 2018 | 0.55 |
| 2018 | -1.74 |
| 2018 | 0.82 |
| 2018 | 4.46 |
| 2018 | 0.99 |
| 2018 | -5.38 |
| 2018 | 2.57 |
| 2018 | -2.31 |
| 2018 | 1.28 |
| 2018 | 0.73 |
| 2018 | -1.34 |
| 2018 | -3.22 |
| 2018 | 0.16 |
| 2018 | -1.7 |
| 2018 | 1.74 |
| 2018 | 0.15 |
| 2018 | 2.09 |
| 2018 | 0.78 |
| 2018 | 2.36 |
| 2018 | -2.37 |
| 2018 | 1.11 |
| 2018 | -0.12 |
| 2018 | 1.51 |
| 2018 | 3.01 |
| 2018 | 2.44 |
| 2018 | -1 |
| 2018 | 1.04 |
| 2018 | 0.5 |
| 2018 | -2.69 |
| 2018 | 2.64 |
| 2018 | 1.29 |
| 2018 | 0.05 |
| 2018 | -0.89 |
| 2018 | -2.98 |
| 2018 | -1.54 |
| 2018 | 3.85 |
| 2018 | 2.8 |
| 2018 | -1.08 |
| 2018 | 3.18 |
| 2018 | 0.44 |
| 2018 | -1.19 |
| 2018 | 2.5 |
| 2018 | -4.23 |
| 2018 | 0.04 |
| 2018 | -0.88 |
| 2018 | 1.76 |
| 2019 | 0.91 |
| 2019 | 3.7 |
| 2019 | 3.65 |
| 2019 | 0.44 |
| 2019 | 6.9 |
| 2019 | 4.43 |
| 2019 | 3.94 |
| 2019 | 7.13 |
| 2019 | 2.36 |
| 2019 | -2.67 |
| 2019 | -3.62 |
| 2019 | 1.41 |
| 2019 | 1.06 |
| 2019 | -2.35 |
| 2019 | 1.86 |
| 2019 | 1.18 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 253.64 | 257.97 | 245.9 | 247.17 | — |
| 2026-07-10 | 250.01 | 254.01 | 249.82 | 251.81 | — |
| 2026-07-09 | 251.36 | 251.36 | 245.14 | 247.81 | — |
| 2026-07-08 | 256.48 | 256.48 | 249.7 | 251.36 | — |
| 2026-07-07 | 258.79 | 262.7 | 254.3 | 256.37 | — |
| 2026-07-06 | 259.8 | 259.8 | 254.08 | 257.13 | — |
| 2026-07-02 | 249.78 | 259.8 | 249.33 | 259.25 | — |
| 2026-07-01 | 241.44 | 251.72 | 238.42 | 249.26 | — |
| 2026-06-30 | 236.04 | 240.42 | 235.33 | 239.75 | — |
| 2026-06-29 | 237.45 | 241.32 | 235.15 | 237.51 | — |
| 2026-06-26 | 230.59 | 240.38 | 230.59 | 238.71 | — |
| 2026-06-25 | 228.71 | 233.95 | 227.79 | 229.96 | — |
| 2026-06-24 | 223.49 | 229.8 | 220.43 | 229.53 | — |
| 2026-06-23 | 215.97 | 222.3 | 215.49 | 221.12 | — |
| 2026-06-22 | 220.97 | 224.25 | 210.78 | 211.65 | — |
| 2026-06-18 | 222.13 | 223.73 | 219.05 | 221.14 | — |
| 2026-06-17 | 223.06 | 228.29 | 219.64 | 221.64 | — |
| 2026-06-16 | 225 | 227.57 | 223.88 | 225.64 | — |
| 2026-06-15 | 226.99 | 228.6 | 222.92 | 224.04 | — |
| 2026-06-12 | 226.01 | 230 | 222.56 | 226.67 | — |
| 2026-06-11 | 232.02 | 234.39 | 225.91 | 226.01 | — |
| 2026-06-10 | 230 | 234.18 | 230 | 231.98 | — |
| 2026-06-09 | 223.74 | 231.97 | 223.74 | 228.62 | — |
| 2026-06-05 | 222.48 | 227.68 | 220 | 227.22 | — |
| 2026-06-04 | 212.13 | 220.07 | 212.13 | 219.51 | — |
| 2026-06-03 | 207.49 | 207.9 | 204.63 | 207.24 | — |
| 2026-06-02 | 211.5 | 211.5 | 206.18 | 207.54 | — |
| 2026-06-01 | 210.67 | 218.74 | 210.67 | 211.61 | — |
| 2026-05-29 | 217.48 | 217.93 | 212.36 | 213.07 | — |
| 2026-05-28 | 218.96 | 221.59 | 217.79 | 218.19 | — |
| 2026-05-27 | 222.88 | 226.31 | 220.43 | 220.71 | — |
| 2026-05-22 | 222.88 | 226.73 | 221.7 | 224.23 | — |
| 2026-05-21 | 221.73 | 225.76 | 216.06 | 224.73 | — |
| 2026-05-20 | 222.81 | 223.48 | 220.06 | 222.07 | — |
| 2026-05-19 | 222.16 | 229.13 | 219.61 | 223.15 | — |
| 2026-05-18 | 212.67 | 221.64 | 212.65 | 221.51 | — |
| 2026-05-15 | 215.45 | 220.49 | 212.01 | 213.05 | — |
| 2026-05-14 | 214.59 | 216.4 | 211.38 | 213.31 | — |
| 2026-05-13 | 216.39 | 219.92 | 211.48 | 212.66 | — |
| 2026-05-12 | 217.28 | 221.41 | 215 | 218.5 | — |
| 2026-05-11 | 217 | 218.6 | 212.55 | 217.09 | — |
| 2026-05-08 | 216.42 | 218.21 | 211.01 | 215.9 | — |
| 2026-05-07 | 213.3 | 219.19 | 213.3 | 216.75 | — |
| 2026-05-06 | 221.25 | 222.6 | 213.55 | 213.56 | — |
| 2026-05-05 | 210.9 | 223.46 | 210.9 | 221.24 | — |
| 2026-05-04 | 214.85 | 217 | 210.07 | 210.65 | — |
| 2026-05-01 | 220.91 | 224.82 | 214.22 | 214.96 | — |
| 2026-04-30 | 217.36 | 219.71 | 215.44 | 218.93 | — |
| 2026-04-29 | 227.77 | 227.93 | 217.95 | 219.73 | — |
| 2026-04-28 | 235.1 | 236.13 | 228.76 | 229.94 | — |
| 2026-04-27 | 236.75 | 236.75 | 225.49 | 231.22 | — |
| 2026-04-24 | 248.73 | 256.77 | 231 | 233.62 | — |
| 2026-04-23 | 251.43 | 251.56 | 246.49 | 248.9 | — |
| 2026-04-22 | 252.06 | 254.16 | 248.12 | 250 | — |
| 2026-04-21 | 253.47 | 256.94 | 252.01 | 253.85 | — |
| 2026-04-20 | 244.77 | 254.5 | 243.3 | 253.63 | — |
| 2026-04-17 | 241.95 | 246.65 | 241.52 | 244.81 | — |
| 2026-04-16 | 245.17 | 246.96 | 240.05 | 241.27 | — |
| 2026-04-15 | 250.32 | 250.85 | 242.25 | 244.53 | — |
| 2026-04-14 | 261.29 | 261.71 | 249.43 | 249.43 | — |
| 2026-04-13 | 252.22 | 262.24 | 251.42 | 261.29 | — |
| 2026-04-10 | 257.79 | 260.58 | 251.8 | 253.76 | — |
| 2026-04-09 | 251.46 | 259.55 | 251.17 | 257.25 | — |
| 2026-04-08 | 249.03 | 254.57 | 248.35 | 253.38 | — |
| 2026-04-07 | 252.49 | 254 | 248.11 | 248.54 | — |
| 2026-04-06 | 249.03 | 254.76 | 248.15 | 254.33 | — |
| 2026-04-02 | 247.68 | 251.74 | 245.5 | 249.51 | — |
| 2026-04-01 | 249.56 | 250.61 | 245 | 246.99 | — |
| 2026-03-31 | 249.45 | 252.67 | 245.24 | 251.31 | — |
| 2026-03-30 | 243.55 | 250.33 | 243.26 | 247.99 | — |
| 2026-03-27 | 244.43 | 244.43 | 240.53 | 240.87 | — |
| 2026-03-26 | 236.46 | 244.78 | 236.46 | 243.26 | — |
| 2026-03-25 | 241.63 | 242.26 | 233.94 | 236.09 | — |
| 2026-03-24 | 245.69 | 247.43 | 240.39 | 240.53 | — |
| 2026-03-23 | 242.63 | 248.98 | 239.47 | 245.88 | — |
| 2026-03-20 | 240.86 | 243.2 | 239.83 | 240.37 | — |
| 2026-03-19 | 244.42 | 245.4 | 235.22 | 240.93 | — |
| 2026-03-18 | 245.4 | 250.39 | 243.79 | 243.87 | — |
| 2026-03-17 | 249.54 | 253.33 | 245.33 | 247.08 | — |
| 2026-03-16 | 247.09 | 250.38 | 245.76 | 247.23 | — |
| 2026-03-13 | 246.5 | 247.3 | 242.54 | 246.91 | — |
| 2026-03-12 | 240.65 | 246.64 | 240.65 | 243.03 | — |
| 2026-03-11 | 244.8 | 247.5 | 237.59 | 242.7 | — |
| 2026-03-10 | 253.42 | 257.48 | 242.37 | 243.99 | — |
| 2026-03-09 | 259 | 259.5 | 247 | 255.66 | — |
| 2026-03-06 | 268.03 | 270.94 | 259.8 | 259.85 | — |
| 2026-03-05 | 272 | 278.17 | 269.56 | 269.7 | — |
| 2026-03-04 | 269.41 | 275.16 | 262.34 | 272.19 | — |
| 2026-03-03 | 265.58 | 273.25 | 260.83 | 272.16 | — |
| 2026-03-02 | 269.5 | 271.17 | 263.33 | 266.75 | — |
| 2026-02-27 | 268.87 | 269.66 | 263.64 | 269.44 | — |
| 2026-02-26 | 272.36 | 276.63 | 268.66 | 268.7 | — |
| 2026-02-25 | 258.82 | 271.06 | 256.64 | 269.82 | — |
| 2026-02-25 | 258.82 | 271.06 | 256.64 | 269.82 | — |
| 2026-02-25 | 258.82 | 271.06 | 256.64 | 269.82 | — |
| 2026-02-24 | 258.49 | 262.81 | 247.01 | 257.01 | — |
| 2026-02-23 | 273.42 | 273.95 | 263.38 | 263.77 | — |
| 2026-02-20 | 277.14 | 279.47 | 270.74 | 273.04 | — |
| 2026-02-19 | 277.99 | 277.99 | 271.98 | 274.63 | — |
| 2026-02-18 | 283.65 | 285.18 | 277.15 | 277.4 | — |
| 2026-02-17 | 282.9 | 287.91 | 282.44 | 283.85 | — |
| 2026-02-13 | 282.78 | 284.36 | 276.46 | 279.11 | — |
| 2026-02-12 | 279.86 | 286.29 | 278.1 | 282.94 | — |
| 2026-02-11 | 276.69 | 281.41 | 271.11 | 280.49 | — |
| 2026-02-10 | 270.79 | 280.1 | 267.4 | 278.64 | — |
| 2026-02-09 | 286.32 | 288.98 | 269.3 | 269.57 | — |
| 2026-02-06 | 287.37 | 292.69 | 284.86 | 287.71 | — |
| 2026-02-05 | 285.55 | 291.27 | 284.78 | 285.62 | — |
| 2026-02-04 | 282 | 292.18 | 280.9 | 286.38 | — |
| 2026-02-03 | 279.93 | 286.83 | 278.77 | 280.75 | — |
| 2026-02-02 | 284.65 | 285.21 | 279.98 | 281.93 | — |
| 2026-01-30 | 282.61 | 284.12 | 277.62 | 283.01 | — |
| 2026-01-29 | 275.34 | 284.66 | 275.34 | 282.1 | — |
| 2026-01-28 | 272.5 | 274.72 | 270.07 | 273.53 | — |
| 2026-01-27 | 280.36 | 281.55 | 272.35 | 272.5 | — |
| 2026-01-26 | 277.96 | 280.67 | 275.79 | 280.55 | — |
| 2026-01-23 | 283.65 | 285.47 | 275.14 | 275.85 | — |
| 2026-01-22 | 280 | 286.37 | 278.96 | 285.35 | — |
| 2026-01-21 | 286.45 | 289.87 | 275 | 279.9 | — |
| 2026-01-20 | 283.24 | 290.08 | 280.51 | 286.88 | — |