Erie Indemnity Co historical data
| 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 |
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.