Erie Indemnity Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 236.75 | 236.75 | 225.50 | 231.22 | 228.38 | 248,400 |
| 2026-04-24 | 248.73 | 256.77 | 231.00 | 233.62 | 230.75 | 392,900 |
| 2026-04-23 | 251.56 | 251.56 | 246.34 | 248.90 | 245.85 | 253,900 |
| 2026-04-22 | 252.06 | 254.17 | 248.00 | 250.00 | 246.93 | 169,100 |
| 2026-04-21 | 253.47 | 257.54 | 251.77 | 253.85 | 250.74 | 215,400 |
| 2026-04-20 | 244.77 | 254.52 | 243.30 | 253.63 | 250.52 | 224,900 |
| 2026-04-17 | 241.95 | 246.65 | 241.43 | 244.81 | 241.81 | 255,000 |
| 2026-04-16 | 245.17 | 246.96 | 240.05 | 241.27 | 238.31 | 278,100 |
| 2026-04-15 | 250.32 | 250.85 | 242.25 | 244.53 | 241.53 | 275,600 |
| 2026-04-14 | 261.29 | 261.71 | 249.43 | 249.43 | 246.37 | 214,100 |
| 2026-04-13 | 252.22 | 262.25 | 251.42 | 261.29 | 258.08 | 159,400 |
| 2026-04-10 | 257.79 | 260.59 | 251.80 | 253.76 | 250.65 | 248,800 |
| 2026-04-09 | 250.40 | 259.55 | 250.40 | 257.25 | 254.09 | 156,900 |
| 2026-04-08 | 249.03 | 254.57 | 248.35 | 253.38 | 250.27 | 216,600 |
| 2026-04-07 | 252.49 | 254.00 | 248.11 | 248.54 | 245.49 | 164,500 |
| 2026-04-06 | 249.03 | 254.76 | 248.15 | 254.33 | 249.76 | 119,000 |
| 2026-04-02 | 247.68 | 251.74 | 245.50 | 249.51 | 245.03 | 128,900 |
| 2026-04-01 | 251.05 | 251.05 | 245.00 | 246.99 | 242.56 | 145,100 |
| 2026-03-31 | 249.45 | 252.67 | 245.24 | 251.31 | 246.80 | 263,700 |
| 2026-03-30 | 243.55 | 250.33 | 242.92 | 247.99 | 243.54 | 226,400 |
| 2026-03-27 | 244.43 | 244.43 | 240.53 | 240.87 | 236.55 | 134,100 |
| 2026-03-26 | 236.46 | 244.78 | 236.38 | 243.26 | 238.89 | 195,900 |
| 2026-03-25 | 241.63 | 243.55 | 233.82 | 236.09 | 231.85 | 163,000 |
| 2026-03-24 | 245.69 | 247.43 | 240.39 | 240.53 | 236.21 | 171,000 |
| 2026-03-23 | 242.63 | 248.98 | 239.47 | 245.88 | 241.47 | 316,900 |
| 2026-03-20 | 240.86 | 243.30 | 239.83 | 240.37 | 236.06 | 1,472,700 |
| 2026-03-19 | 244.46 | 245.40 | 235.22 | 240.93 | 236.61 | 210,000 |
| 2026-03-18 | 245.40 | 250.39 | 243.79 | 243.87 | 239.49 | 196,600 |
| 2026-03-17 | 249.54 | 253.33 | 245.30 | 247.08 | 242.64 | 152,300 |
| 2026-03-16 | 247.09 | 250.38 | 245.76 | 247.23 | 242.79 | 166,300 |
| 2026-03-13 | 246.50 | 247.30 | 242.55 | 246.91 | 242.48 | 127,000 |
| 2026-03-12 | 240.65 | 246.64 | 240.65 | 243.03 | 238.67 | 238,900 |
| 2026-03-11 | 244.80 | 247.50 | 237.59 | 242.70 | 238.34 | 240,400 |
| 2026-03-10 | 253.42 | 257.48 | 242.37 | 243.99 | 239.61 | 208,800 |
| 2026-03-09 | 259.00 | 259.50 | 247.00 | 255.66 | 251.07 | 328,900 |
| 2026-03-06 | 268.03 | 270.94 | 259.80 | 259.85 | 255.19 | 282,300 |
| 2026-03-05 | 272.00 | 278.17 | 269.56 | 269.70 | 264.86 | 172,600 |
| 2026-03-04 | 269.41 | 275.16 | 262.34 | 272.19 | 267.30 | 186,400 |
| 2026-03-03 | 265.58 | 273.25 | 260.83 | 272.16 | 267.27 | 178,900 |
| 2026-03-02 | 269.50 | 271.17 | 263.33 | 266.75 | 261.96 | 188,400 |
| 2026-02-27 | 268.87 | 269.66 | 263.64 | 269.44 | 264.60 | 241,600 |
| 2026-02-26 | 272.36 | 276.63 | 268.66 | 268.70 | 263.88 | 241,800 |
| 2026-02-25 | 258.82 | 271.06 | 256.64 | 269.82 | 264.98 | 290,500 |
| 2026-02-24 | 258.49 | 262.81 | 247.01 | 257.01 | 252.40 | 441,200 |
| 2026-02-23 | 273.42 | 273.95 | 263.38 | 263.77 | 259.04 | 254,200 |
| 2026-02-20 | 277.14 | 279.47 | 270.74 | 273.04 | 268.14 | 198,600 |
| 2026-02-19 | 277.99 | 277.99 | 271.98 | 274.63 | 269.70 | 183,400 |
| 2026-02-18 | 283.65 | 285.18 | 277.15 | 277.40 | 272.42 | 158,200 |
| 2026-02-17 | 282.90 | 287.91 | 282.44 | 283.85 | 278.75 | 323,100 |
| 2026-02-13 | 282.78 | 284.36 | 276.46 | 279.11 | 274.10 | 163,700 |
| 2026-02-12 | 279.86 | 286.29 | 278.10 | 282.94 | 277.86 | 161,200 |
| 2026-02-11 | 276.69 | 281.41 | 271.11 | 280.49 | 275.45 | 231,600 |
| 2026-02-10 | 270.79 | 280.10 | 267.40 | 278.64 | 273.64 | 286,000 |
| 2026-02-09 | 286.32 | 288.98 | 269.30 | 269.57 | 264.73 | 246,400 |
| 2026-02-06 | 287.37 | 292.69 | 284.86 | 287.71 | 282.55 | 192,800 |
| 2026-02-05 | 285.55 | 291.27 | 284.78 | 285.62 | 280.49 | 124,800 |
| 2026-02-04 | 282.00 | 292.18 | 280.90 | 286.38 | 281.24 | 259,400 |
| 2026-02-03 | 279.93 | 286.83 | 278.77 | 280.75 | 275.71 | 165,400 |
| 2026-02-02 | 284.65 | 285.21 | 279.98 | 281.93 | 276.87 | 165,500 |
| 2026-01-30 | 282.61 | 284.12 | 277.62 | 283.01 | 277.93 | 616,400 |
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.