Erie Indemnity Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 275.34 | 284.66 | 275.34 | 282.10 | 277.04 | 214,300 |
| 2026-01-28 | 272.50 | 274.72 | 270.07 | 273.53 | 268.62 | 175,100 |
| 2026-01-27 | 280.36 | 281.55 | 272.35 | 272.50 | 267.61 | 176,500 |
| 2026-01-26 | 277.96 | 280.67 | 275.79 | 280.55 | 275.51 | 159,000 |
| 2026-01-23 | 283.65 | 285.47 | 275.14 | 275.85 | 270.90 | 143,600 |
| 2026-01-22 | 280.00 | 286.37 | 278.96 | 285.35 | 280.23 | 121,800 |
| 2026-01-21 | 286.45 | 289.87 | 275.00 | 279.90 | 274.88 | 181,500 |
| 2026-01-20 | 283.24 | 290.08 | 280.51 | 286.88 | 281.73 | 192,200 |
| 2026-01-16 | 281.96 | 283.24 | 279.24 | 283.21 | 278.13 | 176,300 |
| 2026-01-15 | 284.56 | 288.22 | 282.97 | 283.07 | 277.99 | 92,800 |
| 2026-01-14 | 282.21 | 286.47 | 282.21 | 283.85 | 278.75 | 148,600 |
| 2026-01-13 | 283.15 | 290.16 | 280.33 | 281.41 | 276.36 | 276,600 |
| 2026-01-12 | 282.25 | 287.02 | 280.60 | 282.30 | 277.23 | 171,500 |
| 2026-01-09 | 285.17 | 287.38 | 280.24 | 280.52 | 275.48 | 86,900 |
| 2026-01-08 | 280.18 | 288.37 | 280.18 | 285.36 | 280.24 | 100,400 |
| 2026-01-07 | 285.82 | 285.88 | 281.81 | 281.90 | 276.84 | 115,800 |
| 2026-01-06 | 278.70 | 285.97 | 277.24 | 285.51 | 280.38 | 133,500 |
| 2026-01-05 | 275.87 | 284.10 | 275.82 | 281.93 | 275.43 | 146,900 |
| 2026-01-02 | 285.00 | 285.51 | 275.82 | 277.81 | 271.41 | 165,300 |
| 2025-12-31 | 286.07 | 288.94 | 286.07 | 286.65 | 280.04 | 134,700 |
| 2025-12-30 | 286.00 | 289.66 | 283.92 | 287.85 | 281.22 | 135,800 |
| 2025-12-29 | 284.01 | 288.10 | 282.92 | 287.43 | 280.81 | 115,900 |
| 2025-12-26 | 283.88 | 284.04 | 280.69 | 282.40 | 275.89 | 67,200 |
| 2025-12-24 | 284.83 | 284.97 | 282.44 | 284.00 | 277.45 | 78,500 |
| 2025-12-23 | 286.35 | 287.46 | 283.73 | 283.78 | 277.24 | 101,400 |
| 2025-12-22 | 280.67 | 287.18 | 278.97 | 286.15 | 279.56 | 156,700 |
| 2025-12-19 | 289.05 | 289.17 | 281.73 | 283.82 | 277.28 | 685,600 |
| 2025-12-18 | 287.61 | 292.69 | 286.98 | 289.05 | 282.39 | 128,900 |
| 2025-12-17 | 287.15 | 292.17 | 287.15 | 288.81 | 282.15 | 198,200 |
| 2025-12-16 | 287.36 | 288.53 | 282.96 | 287.51 | 280.88 | 169,100 |
| 2025-12-15 | 287.76 | 290.51 | 284.60 | 287.04 | 280.42 | 190,000 |
| 2025-12-12 | 284.17 | 292.99 | 283.86 | 287.33 | 280.71 | 243,200 |
| 2025-12-11 | 275.32 | 282.92 | 274.47 | 278.96 | 272.53 | 244,400 |
| 2025-12-10 | 277.51 | 280.45 | 273.59 | 275.00 | 268.66 | 230,000 |
| 2025-12-09 | 281.54 | 285.00 | 276.00 | 277.40 | 271.01 | 147,300 |
| 2025-12-08 | 295.26 | 295.44 | 279.70 | 280.81 | 274.34 | 172,300 |
| 2025-12-05 | 298.59 | 300.22 | 295.62 | 296.46 | 289.63 | 95,500 |
| 2025-12-04 | 297.51 | 301.14 | 296.21 | 299.78 | 292.87 | 101,000 |
| 2025-12-03 | 295.88 | 299.34 | 294.10 | 296.21 | 289.38 | 86,400 |
| 2025-12-02 | 293.90 | 297.28 | 292.75 | 295.95 | 289.13 | 134,600 |
| 2025-12-01 | 294.84 | 297.12 | 292.47 | 293.76 | 286.99 | 144,000 |
| 2025-11-28 | 295.61 | 297.03 | 293.96 | 295.49 | 288.68 | 56,100 |
| 2025-11-26 | 294.68 | 298.02 | 294.24 | 294.24 | 287.46 | 88,100 |
| 2025-11-25 | 294.73 | 298.79 | 294.68 | 295.63 | 288.82 | 100,000 |
| 2025-11-24 | 295.17 | 297.44 | 291.59 | 291.92 | 285.19 | 220,500 |
| 2025-11-21 | 293.17 | 301.61 | 293.17 | 296.36 | 289.53 | 170,600 |
| 2025-11-20 | 285.77 | 294.38 | 285.68 | 293.06 | 286.31 | 167,200 |
| 2025-11-19 | 289.18 | 292.04 | 282.91 | 285.06 | 278.49 | 159,600 |
| 2025-11-18 | 287.47 | 293.20 | 287.10 | 290.17 | 283.48 | 124,800 |
| 2025-11-17 | 288.44 | 290.24 | 285.15 | 287.28 | 280.66 | 134,800 |
| 2025-11-14 | 288.67 | 293.69 | 284.70 | 286.58 | 279.98 | 136,400 |
| 2025-11-13 | 284.10 | 290.12 | 282.78 | 287.18 | 280.56 | 117,400 |
| 2025-11-12 | 284.85 | 285.49 | 279.53 | 282.84 | 276.32 | 129,500 |
| 2025-11-11 | 278.25 | 282.69 | 277.00 | 282.66 | 276.15 | 187,100 |
| 2025-11-10 | 283.77 | 283.99 | 276.91 | 277.63 | 271.23 | 136,500 |
| 2025-11-07 | 282.40 | 285.71 | 282.40 | 284.84 | 278.28 | 152,500 |
| 2025-11-06 | 288.00 | 289.15 | 281.36 | 281.58 | 275.09 | 128,800 |
| 2025-11-05 | 289.60 | 290.88 | 286.23 | 288.16 | 281.52 | 122,000 |
| 2025-11-04 | 286.70 | 290.58 | 279.78 | 289.42 | 282.75 | 178,500 |
| 2025-11-03 | 292.64 | 292.64 | 284.42 | 285.35 | 278.77 | 195,900 |
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.