Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	315.64	320.50	282.01	292.64	285.90	368,400
2025-10-30	303.64	314.51	303.64	309.64	302.50	183,000
2025-10-29	318.64	318.64	301.68	301.87	294.91	212,500
2025-10-28	329.97	330.33	320.34	320.34	312.96	220,200
2025-10-27	324.99	330.54	324.82	329.97	322.37	194,200
2025-10-24	325.69	326.44	323.34	324.67	317.19	103,100
2025-10-23	325.47	326.66	321.20	325.69	318.18	122,200
2025-10-22	327.49	328.15	320.19	322.74	315.30	120,800
2025-10-21	317.02	327.63	316.19	325.89	318.38	126,800
2025-10-20	317.48	317.87	313.49	316.42	309.13	106,300
2025-10-17	313.55	316.77	312.61	316.66	309.36	123,800
2025-10-16	316.84	316.84	306.84	311.93	304.74	160,900
2025-10-15	319.35	320.00	314.90	318.40	311.06	107,400
2025-10-14	319.23	322.72	314.99	321.14	313.74	95,400
2025-10-13	324.58	325.02	314.25	319.47	312.11	102,000
2025-10-10	323.09	329.75	322.64	324.31	316.84	117,100
2025-10-09	328.83	329.01	319.06	320.45	313.06	127,300
2025-10-08	320.90	328.64	318.00	327.70	320.15	98,900
2025-10-07	318.07	321.32	318.07	319.41	312.05	86,800
2025-10-06	317.45	317.77	313.73	316.19	308.90	99,200
2025-10-03	314.61	322.54	314.61	319.16	310.47	102,600
2025-10-02	310.89	315.80	306.80	314.61	306.04	109,000
2025-10-01	318.32	324.56	311.54	312.05	303.55	152,500
2025-09-30	313.44	318.35	313.44	318.16	309.50	111,300
2025-09-29	315.99	315.99	312.52	313.25	304.72	108,100
2025-09-26	315.49	317.49	315.00	315.99	307.39	81,900
2025-09-25	315.26	317.28	310.49	312.95	304.43	119,900
2025-09-24	316.62	317.28	310.19	314.27	305.71	221,400
2025-09-23	323.65	324.35	316.76	317.30	308.66	150,800
2025-09-22	317.64	321.50	316.10	321.03	312.29	109,300
2025-09-19	319.62	321.24	317.74	317.99	309.33	292,500
2025-09-18	318.88	323.29	318.00	319.62	310.92	100,100
2025-09-17	322.02	328.53	319.48	320.37	311.65	203,000
2025-09-16	322.22	323.98	320.44	320.73	312.00	115,300
2025-09-15	339.81	341.71	321.81	321.81	313.05	122,800
2025-09-12	338.01	340.70	336.42	338.66	329.44	66,600
2025-09-11	329.92	338.26	328.64	337.92	328.72	112,700
2025-09-10	330.56	332.57	328.19	330.00	321.02	132,800
2025-09-09	335.51	335.51	330.74	331.55	322.52	88,900
2025-09-08	335.96	337.24	333.85	336.25	327.10	101,200
2025-09-05	335.44	337.75	334.26	335.07	325.95	104,300
2025-09-04	329.27	336.56	325.76	336.43	327.27	149,000
2025-09-03	337.55	337.55	323.76	328.17	319.24	202,700
2025-09-02	355.11	355.11	337.21	338.06	328.86	165,800
2025-08-29	352.01	357.75	350.89	354.38	344.73	114,600
2025-08-28	350.45	352.12	348.71	351.36	341.79	94,600
2025-08-27	349.83	354.33	349.83	350.79	341.24	94,000
2025-08-26	362.91	362.91	349.84	350.10	340.57	261,900
2025-08-25	366.20	366.20	362.94	363.32	353.43	104,100
2025-08-22	362.08	368.80	362.08	366.36	356.39	101,800
2025-08-21	363.58	365.00	359.40	359.82	350.02	85,700
2025-08-20	364.09	367.14	363.17	364.28	354.36	88,900
2025-08-19	358.60	363.32	357.98	362.97	353.09	119,600
2025-08-18	366.00	366.85	359.72	359.74	349.95	86,700
2025-08-15	371.45	371.45	364.35	366.52	356.54	201,900
2025-08-14	369.32	369.47	364.77	368.07	358.05	102,300
2025-08-13	363.09	369.79	361.40	368.96	358.91	162,600
2025-08-12	360.59	364.04	360.19	362.66	352.79	139,000
2025-08-11	359.18	368.50	358.09	360.85	351.03	216,400
2025-08-08	359.32	380.67	352.82	357.32	347.59	204,400

← NewerPage 5 of 21 · 1,255 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.