Erie Indemnity Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	210.68	214.85	209.38	214.52	213.10	213,600
2026-07-22	216.13	216.13	209.68	210.86	209.46	248,200
2026-07-21	220.72	224.45	215.21	215.82	214.39	253,800
2026-07-20	226.46	228.35	221.39	225.01	223.52	216,900
2026-07-17	227.77	235.00	225.80	227.31	225.81	386,900
2026-07-16	214.38	232.00	214.00	225.94	224.44	551,400
2026-07-15	236.27	236.27	205.64	210.19	208.80	641,300
2026-07-14	243.61	243.61	236.60	238.47	236.89	217,400
2026-07-13	253.54	258.05	245.81	247.17	245.53	212,700
2026-07-10	250.01	254.02	249.62	251.81	250.14	166,700
2026-07-09	251.40	251.40	245.09	247.81	246.17	206,100
2026-07-08	256.48	256.48	249.70	251.36	249.70	180,900
2026-07-07	258.79	262.70	254.31	256.37	254.67	428,700
2026-07-06	259.80	259.80	254.08	257.13	253.98	209,500
2026-07-02	249.65	259.80	249.33	259.25	256.07	180,500
2026-07-01	241.44	251.72	238.42	249.27	246.21	358,100
2026-06-30	236.04	240.42	235.01	239.75	236.81	184,300
2026-06-29	237.45	241.32	235.15	237.51	234.60	193,100
2026-06-26	230.59	240.38	230.59	238.71	235.78	310,800
2026-06-25	228.71	233.95	227.79	229.96	227.14	191,700
2026-06-24	223.49	229.80	220.43	229.53	226.71	231,600
2026-06-23	215.97	222.30	215.30	221.12	218.41	244,400
2026-06-22	220.97	224.25	210.78	211.65	209.05	302,900
2026-06-18	222.13	223.73	219.05	221.14	218.43	590,900
2026-06-17	223.06	228.29	219.64	221.64	218.92	347,200
2026-06-16	225.00	227.88	223.88	225.64	222.87	162,200
2026-06-15	226.99	228.60	222.92	224.04	221.29	141,200
2026-06-12	226.86	230.00	222.56	226.67	223.89	138,500
2026-06-11	232.02	234.39	225.91	226.01	223.24	192,800
2026-06-10	230.00	234.18	230.00	231.98	229.13	153,300
2026-06-09	223.74	231.97	223.74	228.62	225.82	218,200
2026-06-08	224.13	229.48	221.21	223.74	220.99	189,400
2026-06-05	222.48	227.68	220.00	227.22	224.43	165,700
2026-06-04	212.13	220.07	211.43	219.51	216.82	225,900
2026-06-03	207.49	207.90	204.63	207.24	204.70	134,100
2026-06-02	211.50	211.50	206.18	207.54	204.99	163,200
2026-06-01	210.67	218.74	210.67	211.61	209.01	141,500
2026-05-29	217.48	217.93	212.36	213.07	210.46	243,400
2026-05-28	218.96	221.59	217.78	218.19	215.51	124,000
2026-05-27	222.88	226.31	220.43	220.71	218.00	135,200
2026-05-26	224.90	227.11	222.67	223.07	220.33	200,900
2026-05-22	222.88	226.73	221.70	224.23	221.48	188,700
2026-05-21	221.73	225.76	216.06	224.73	221.97	220,600
2026-05-20	222.81	223.48	220.06	222.07	219.35	128,100
2026-05-19	222.16	229.13	219.61	223.15	220.41	189,200
2026-05-18	212.67	221.64	212.65	221.51	218.79	179,900
2026-05-15	215.45	220.49	212.01	213.05	210.44	150,600
2026-05-14	214.59	216.40	211.38	213.31	210.69	222,800
2026-05-13	216.39	219.92	211.48	212.66	210.05	168,300
2026-05-12	217.28	221.41	215.00	218.50	215.82	171,200
2026-05-11	217.00	218.60	212.55	217.09	214.43	195,700
2026-05-08	216.42	218.22	211.01	215.90	213.25	140,500
2026-05-07	213.30	219.19	213.30	216.75	214.09	224,900
2026-05-06	221.25	223.71	213.55	213.56	210.94	219,200
2026-05-05	210.90	223.46	210.90	221.24	218.53	433,000
2026-05-04	214.85	217.75	210.07	210.65	208.07	230,000
2026-05-01	220.91	224.82	214.21	214.96	212.32	254,600
2026-04-30	217.34	219.71	215.44	218.93	216.24	323,900
2026-04-29	227.74	227.93	217.95	219.73	217.03	198,000
2026-04-28	235.20	236.14	228.76	229.94	227.12	232,200

← NewerPage 2 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-05-13	3:1

Dividends

Ex-date	Amount
2026-10-05	1.4630 USD
2026-07-07	1.4630 USD
2026-04-07	1.4630 USD
2026-01-06	1.4630 USD
2025-10-06	1.3650 USD
2025-07-08	1.3650 USD
2025-04-07	1.3650 USD
2025-01-07	1.3650 USD
2024-10-07	1.2750 USD
2024-07-09	1.2750 USD
2024-04-08	1.2750 USD
2024-01-05	1.2750 USD
2023-10-04	1.1900 USD
2023-07-05	1.1900 USD
2023-04-04	1.1900 USD
2023-01-04	1.1900 USD
2022-10-04	1.1100 USD
2022-07-05	1.1100 USD
2022-04-04	1.1100 USD
2022-01-04	1.1100 USD
2021-10-04	1.0350 USD
2021-07-02	1.0350 USD
2021-04-05	1.0350 USD
2021-01-04	1.0350 USD
2020-12-18	2.0000 USD
2020-10-02	0.9650 USD
2020-07-06	0.9650 USD
2020-04-03	0.9650 USD
2020-01-06	0.9650 USD
2019-10-04	0.9000 USD
2019-07-08	0.9000 USD
2019-04-05	0.9000 USD
2019-01-07	0.9000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.