Erie Indemnity Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 354.70 | 357.47 | 345.64 | 357.47 | 346.35 | 126,200 |
| 2025-05-09 | 357.66 | 358.06 | 352.62 | 353.20 | 342.21 | 92,000 |
| 2025-05-08 | 363.73 | 364.00 | 357.70 | 358.89 | 347.72 | 93,900 |
| 2025-05-07 | 361.71 | 365.06 | 359.98 | 362.97 | 351.68 | 145,800 |
| 2025-05-06 | 359.75 | 362.61 | 358.31 | 361.08 | 349.84 | 129,100 |
| 2025-05-05 | 360.73 | 363.75 | 357.27 | 360.98 | 349.75 | 84,700 |
| 2025-05-02 | 353.77 | 365.65 | 353.77 | 364.31 | 352.97 | 120,200 |
| 2025-05-01 | 359.60 | 359.60 | 345.45 | 351.13 | 340.20 | 195,300 |
| 2025-04-30 | 355.20 | 362.00 | 347.38 | 358.62 | 347.46 | 318,600 |
| 2025-04-29 | 349.39 | 358.53 | 345.79 | 355.82 | 344.75 | 232,100 |
| 2025-04-28 | 362.17 | 362.17 | 344.49 | 347.33 | 336.52 | 232,700 |
| 2025-04-25 | 380.27 | 391.55 | 349.74 | 361.85 | 350.59 | 326,400 |
| 2025-04-24 | 410.13 | 411.84 | 399.67 | 408.73 | 396.01 | 124,700 |
| 2025-04-23 | 406.15 | 412.52 | 406.15 | 411.66 | 398.85 | 131,400 |
| 2025-04-22 | 412.00 | 412.00 | 400.05 | 405.30 | 392.69 | 105,600 |
| 2025-04-21 | 408.00 | 408.00 | 393.05 | 395.17 | 382.87 | 106,300 |
| 2025-04-17 | 416.89 | 417.88 | 408.72 | 410.95 | 398.16 | 176,000 |
| 2025-04-16 | 419.91 | 421.00 | 408.74 | 411.88 | 399.06 | 120,600 |
| 2025-04-15 | 434.00 | 434.00 | 418.00 | 419.72 | 406.66 | 87,800 |
| 2025-04-14 | 432.00 | 432.00 | 419.55 | 423.93 | 410.74 | 108,600 |
| 2025-04-11 | 414.85 | 424.78 | 413.20 | 419.23 | 406.19 | 200,100 |
| 2025-04-10 | 401.99 | 419.52 | 401.19 | 414.85 | 401.94 | 184,600 |
| 2025-04-09 | 376.10 | 404.27 | 371.32 | 402.00 | 389.49 | 159,600 |
| 2025-04-08 | 393.83 | 400.59 | 378.16 | 380.51 | 368.67 | 132,800 |
| 2025-04-07 | 390.29 | 393.59 | 376.95 | 381.05 | 369.19 | 152,100 |
| 2025-04-04 | 417.64 | 417.81 | 393.08 | 396.57 | 382.91 | 277,100 |
| 2025-04-03 | 417.75 | 423.73 | 409.21 | 421.56 | 407.04 | 162,600 |
| 2025-04-02 | 410.73 | 416.63 | 407.33 | 415.56 | 401.24 | 156,400 |
| 2025-04-01 | 417.18 | 419.39 | 408.97 | 411.00 | 396.84 | 137,900 |
| 2025-03-31 | 410.56 | 421.74 | 407.25 | 419.05 | 404.61 | 155,800 |
| 2025-03-28 | 419.54 | 421.89 | 410.49 | 410.66 | 396.51 | 89,000 |
| 2025-03-27 | 421.33 | 421.33 | 417.46 | 419.55 | 405.10 | 77,000 |
| 2025-03-26 | 416.46 | 422.64 | 415.36 | 419.47 | 405.02 | 105,200 |
| 2025-03-25 | 412.23 | 425.00 | 409.77 | 414.74 | 400.45 | 126,600 |
| 2025-03-24 | 412.59 | 414.73 | 407.29 | 412.12 | 397.92 | 94,900 |
| 2025-03-21 | 410.12 | 416.77 | 405.52 | 409.94 | 395.82 | 280,300 |
| 2025-03-20 | 413.92 | 413.92 | 407.32 | 409.90 | 395.78 | 124,800 |
| 2025-03-19 | 416.90 | 420.00 | 404.66 | 414.27 | 400.00 | 117,600 |
| 2025-03-18 | 422.38 | 423.67 | 416.99 | 418.04 | 403.64 | 76,000 |
| 2025-03-17 | 420.05 | 428.09 | 418.00 | 425.25 | 410.60 | 95,900 |
| 2025-03-14 | 421.35 | 426.75 | 417.49 | 421.53 | 407.01 | 87,900 |
| 2025-03-13 | 416.86 | 420.21 | 412.65 | 418.27 | 403.86 | 98,300 |
| 2025-03-12 | 442.48 | 442.48 | 418.82 | 418.99 | 404.56 | 139,300 |
| 2025-03-11 | 453.82 | 453.82 | 438.69 | 443.55 | 428.27 | 122,100 |
| 2025-03-10 | 438.19 | 456.93 | 436.54 | 450.61 | 435.09 | 101,100 |
| 2025-03-07 | 448.07 | 454.84 | 445.55 | 446.74 | 431.35 | 107,000 |
| 2025-03-06 | 440.82 | 451.78 | 438.40 | 449.84 | 434.34 | 184,200 |
| 2025-03-05 | 440.95 | 447.46 | 439.25 | 447.07 | 431.67 | 141,100 |
| 2025-03-04 | 448.99 | 451.10 | 440.06 | 440.44 | 425.27 | 172,500 |
| 2025-03-03 | 426.28 | 455.12 | 425.04 | 449.69 | 434.20 | 258,200 |
| 2025-02-28 | 411.54 | 435.57 | 411.54 | 428.07 | 413.32 | 406,500 |
| 2025-02-27 | 400.86 | 406.55 | 399.60 | 404.98 | 391.03 | 157,600 |
| 2025-02-26 | 396.75 | 405.48 | 396.58 | 399.67 | 385.90 | 146,500 |
| 2025-02-25 | 390.00 | 397.11 | 387.29 | 396.69 | 383.02 | 131,700 |
| 2025-02-24 | 383.80 | 393.81 | 383.80 | 390.31 | 376.86 | 128,500 |
| 2025-02-21 | 389.21 | 390.18 | 380.62 | 383.46 | 370.25 | 114,200 |
| 2025-02-20 | 387.22 | 389.42 | 382.90 | 387.40 | 374.05 | 114,500 |
| 2025-02-19 | 392.01 | 392.01 | 384.52 | 389.07 | 375.67 | 101,400 |
| 2025-02-18 | 392.29 | 395.02 | 390.37 | 391.00 | 377.53 | 84,900 |
| 2025-02-14 | 392.28 | 392.28 | 388.09 | 388.95 | 375.55 | 82,500 |
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.