Erie Indemnity Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 360.65 | 360.65 | 352.03 | 352.60 | 343.00 | 101,500 |
| 2025-08-06 | 356.82 | 360.43 | 346.00 | 358.88 | 349.11 | 130,500 |
| 2025-08-05 | 356.31 | 361.72 | 354.02 | 356.82 | 347.11 | 92,400 |
| 2025-08-04 | 352.61 | 356.71 | 352.34 | 356.21 | 346.51 | 103,400 |
| 2025-08-01 | 356.53 | 356.53 | 346.95 | 350.75 | 341.20 | 128,000 |
| 2025-07-31 | 351.04 | 357.12 | 351.04 | 356.24 | 346.54 | 339,400 |
| 2025-07-30 | 356.54 | 356.54 | 349.35 | 353.33 | 343.71 | 124,900 |
| 2025-07-29 | 355.11 | 355.91 | 351.59 | 355.63 | 345.95 | 79,200 |
| 2025-07-28 | 354.30 | 357.22 | 353.55 | 353.60 | 343.97 | 119,700 |
| 2025-07-25 | 368.29 | 372.88 | 354.73 | 355.70 | 346.02 | 151,900 |
| 2025-07-24 | 365.00 | 367.50 | 360.28 | 366.94 | 356.95 | 238,700 |
| 2025-07-23 | 365.00 | 367.65 | 360.89 | 365.37 | 355.42 | 187,400 |
| 2025-07-22 | 354.61 | 365.21 | 354.61 | 364.10 | 354.19 | 153,200 |
| 2025-07-21 | 352.32 | 360.35 | 351.42 | 352.27 | 342.68 | 183,200 |
| 2025-07-18 | 356.66 | 358.55 | 350.00 | 353.32 | 343.70 | 220,400 |
| 2025-07-17 | 346.70 | 354.91 | 346.70 | 354.17 | 344.53 | 100,100 |
| 2025-07-16 | 345.12 | 348.59 | 341.76 | 348.26 | 338.78 | 94,100 |
| 2025-07-15 | 346.31 | 346.87 | 341.81 | 341.90 | 332.59 | 119,700 |
| 2025-07-14 | 344.17 | 349.70 | 343.02 | 346.87 | 337.43 | 90,400 |
| 2025-07-11 | 351.00 | 351.61 | 344.08 | 344.11 | 334.74 | 109,000 |
| 2025-07-10 | 344.48 | 355.18 | 341.35 | 351.40 | 341.83 | 121,800 |
| 2025-07-09 | 342.92 | 345.32 | 340.09 | 344.48 | 335.10 | 121,500 |
| 2025-07-08 | 338.21 | 344.96 | 337.68 | 340.91 | 331.63 | 177,800 |
| 2025-07-07 | 344.09 | 345.05 | 339.52 | 341.31 | 330.69 | 123,600 |
| 2025-07-03 | 344.48 | 348.09 | 344.48 | 346.94 | 336.14 | 66,900 |
| 2025-07-02 | 352.05 | 352.05 | 332.34 | 343.09 | 332.41 | 251,300 |
| 2025-07-01 | 346.97 | 354.15 | 344.89 | 352.05 | 341.10 | 157,900 |
| 2025-06-30 | 340.03 | 348.22 | 338.76 | 346.79 | 336.00 | 139,100 |
| 2025-06-27 | 340.26 | 341.56 | 333.33 | 340.45 | 329.86 | 151,700 |
| 2025-06-26 | 341.30 | 343.77 | 336.15 | 340.73 | 330.13 | 191,200 |
| 2025-06-25 | 353.01 | 353.11 | 340.79 | 341.30 | 330.68 | 164,000 |
| 2025-06-24 | 358.31 | 358.31 | 350.54 | 353.63 | 342.63 | 128,100 |
| 2025-06-23 | 352.60 | 357.11 | 348.90 | 356.87 | 345.77 | 136,700 |
| 2025-06-20 | 350.50 | 356.85 | 348.17 | 352.04 | 341.09 | 462,600 |
| 2025-06-18 | 351.30 | 353.70 | 348.35 | 348.57 | 337.72 | 149,300 |
| 2025-06-17 | 355.38 | 356.00 | 349.43 | 351.45 | 340.51 | 127,700 |
| 2025-06-16 | 360.39 | 364.35 | 357.62 | 357.81 | 346.68 | 134,000 |
| 2025-06-13 | 356.39 | 359.70 | 353.15 | 356.76 | 345.66 | 86,400 |
| 2025-06-12 | 356.00 | 359.26 | 353.88 | 358.76 | 347.60 | 107,500 |
| 2025-06-11 | 359.50 | 361.21 | 355.05 | 356.75 | 345.65 | 86,800 |
| 2025-06-10 | 363.01 | 363.01 | 356.79 | 360.29 | 349.08 | 101,700 |
| 2025-06-09 | 370.91 | 370.91 | 354.07 | 361.69 | 350.44 | 172,100 |
| 2025-06-06 | 371.46 | 377.17 | 371.41 | 371.69 | 360.12 | 121,700 |
| 2025-06-05 | 359.05 | 367.64 | 358.74 | 367.32 | 355.89 | 129,300 |
| 2025-06-04 | 361.98 | 363.46 | 355.40 | 359.77 | 348.58 | 125,400 |
| 2025-06-03 | 357.27 | 362.61 | 355.14 | 362.18 | 350.91 | 126,600 |
| 2025-06-02 | 355.65 | 360.58 | 353.20 | 359.69 | 348.50 | 84,700 |
| 2025-05-30 | 356.61 | 359.10 | 351.47 | 358.51 | 347.35 | 211,200 |
| 2025-05-29 | 348.29 | 356.23 | 347.82 | 356.04 | 344.96 | 126,500 |
| 2025-05-28 | 351.76 | 355.10 | 347.97 | 348.46 | 337.62 | 145,300 |
| 2025-05-27 | 352.73 | 354.00 | 348.58 | 353.41 | 342.41 | 158,300 |
| 2025-05-23 | 345.01 | 351.06 | 345.01 | 348.80 | 337.95 | 125,900 |
| 2025-05-22 | 354.10 | 354.10 | 343.76 | 348.76 | 337.91 | 119,500 |
| 2025-05-21 | 367.35 | 368.66 | 353.00 | 353.99 | 342.98 | 152,000 |
| 2025-05-20 | 370.25 | 370.77 | 367.52 | 368.92 | 357.44 | 86,400 |
| 2025-05-19 | 373.48 | 374.09 | 370.91 | 372.71 | 361.11 | 72,500 |
| 2025-05-16 | 369.71 | 374.21 | 366.47 | 373.94 | 362.30 | 118,300 |
| 2025-05-15 | 358.90 | 368.97 | 358.90 | 368.06 | 356.61 | 117,100 |
| 2025-05-14 | 359.39 | 361.99 | 354.46 | 359.53 | 348.34 | 122,200 |
| 2025-05-13 | 357.65 | 364.81 | 357.65 | 359.38 | 348.20 | 115,900 |
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.