Erie Indemnity Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 392.28 | 392.28 | 388.09 | 388.95 | 375.55 | 82,500 |
| 2025-02-13 | 379.26 | 392.72 | 377.18 | 392.61 | 379.08 | 111,600 |
| 2025-02-12 | 390.76 | 391.31 | 379.93 | 380.36 | 367.26 | 149,900 |
| 2025-02-11 | 404.62 | 404.62 | 396.30 | 396.75 | 383.08 | 111,500 |
| 2025-02-10 | 414.42 | 414.76 | 402.70 | 404.43 | 390.50 | 98,700 |
| 2025-02-07 | 415.52 | 415.52 | 409.49 | 412.24 | 398.04 | 64,800 |
| 2025-02-06 | 407.56 | 414.74 | 406.02 | 412.87 | 398.65 | 91,500 |
| 2025-02-05 | 406.48 | 407.44 | 398.10 | 406.77 | 392.76 | 108,200 |
| 2025-02-04 | 404.09 | 406.22 | 399.70 | 403.31 | 389.42 | 99,600 |
| 2025-02-03 | 402.11 | 410.63 | 390.19 | 403.61 | 389.71 | 194,500 |
| 2025-01-31 | 400.23 | 406.77 | 398.24 | 402.95 | 389.07 | 1,586,400 |
| 2025-01-30 | 394.45 | 400.36 | 389.31 | 399.15 | 385.40 | 166,900 |
| 2025-01-29 | 405.41 | 406.53 | 389.83 | 393.91 | 380.34 | 254,100 |
| 2025-01-28 | 404.29 | 415.56 | 402.19 | 406.73 | 392.72 | 214,800 |
| 2025-01-27 | 388.83 | 411.03 | 387.93 | 404.04 | 390.12 | 225,300 |
| 2025-01-24 | 379.05 | 387.72 | 374.79 | 386.98 | 373.65 | 116,300 |
| 2025-01-23 | 376.63 | 379.03 | 374.75 | 377.62 | 364.61 | 108,900 |
| 2025-01-22 | 380.53 | 384.54 | 373.13 | 377.70 | 364.69 | 187,500 |
| 2025-01-21 | 394.59 | 395.43 | 367.00 | 381.07 | 367.94 | 300,000 |
| 2025-01-17 | 411.45 | 413.54 | 405.33 | 405.57 | 391.60 | 113,000 |
| 2025-01-16 | 399.93 | 407.17 | 397.79 | 405.66 | 391.68 | 106,200 |
| 2025-01-15 | 404.99 | 406.66 | 398.86 | 400.18 | 386.39 | 74,500 |
| 2025-01-14 | 388.45 | 400.53 | 387.92 | 399.78 | 386.01 | 80,100 |
| 2025-01-13 | 385.24 | 391.65 | 385.23 | 388.58 | 375.19 | 71,800 |
| 2025-01-10 | 397.15 | 397.80 | 383.41 | 389.24 | 375.83 | 108,700 |
| 2025-01-08 | 402.07 | 403.52 | 398.85 | 401.35 | 387.52 | 90,700 |
| 2025-01-07 | 405.42 | 408.91 | 399.50 | 402.26 | 388.40 | 111,800 |
| 2025-01-06 | 415.10 | 417.32 | 405.10 | 405.20 | 389.92 | 97,100 |
| 2025-01-03 | 413.37 | 415.64 | 409.30 | 414.70 | 399.06 | 78,600 |
| 2025-01-02 | 414.80 | 422.48 | 408.01 | 409.50 | 394.06 | 74,600 |
| 2024-12-31 | 413.83 | 413.83 | 410.26 | 412.23 | 396.69 | 99,000 |
| 2024-12-30 | 414.58 | 414.58 | 409.36 | 411.38 | 395.87 | 109,800 |
| 2024-12-27 | 421.51 | 427.00 | 417.00 | 419.32 | 403.51 | 56,000 |
| 2024-12-26 | 422.25 | 424.26 | 420.30 | 424.14 | 408.15 | 47,400 |
| 2024-12-24 | 420.57 | 423.18 | 418.97 | 422.62 | 406.69 | 51,500 |
| 2024-12-23 | 412.87 | 421.51 | 410.80 | 420.35 | 404.50 | 105,600 |
| 2024-12-20 | 405.95 | 418.97 | 405.55 | 416.48 | 400.78 | 582,200 |
| 2024-12-19 | 402.48 | 412.86 | 402.07 | 408.38 | 392.98 | 140,000 |
| 2024-12-18 | 421.09 | 425.20 | 403.02 | 403.02 | 387.82 | 150,300 |
| 2024-12-17 | 421.42 | 425.08 | 417.90 | 424.34 | 408.34 | 113,100 |
| 2024-12-16 | 421.44 | 427.85 | 420.41 | 423.24 | 407.28 | 120,100 |
| 2024-12-13 | 414.27 | 429.09 | 414.27 | 420.78 | 404.92 | 196,700 |
| 2024-12-12 | 408.60 | 412.04 | 406.75 | 410.77 | 395.28 | 111,700 |
| 2024-12-11 | 403.59 | 410.05 | 401.44 | 407.38 | 392.02 | 124,800 |
| 2024-12-10 | 405.34 | 405.34 | 385.25 | 401.65 | 386.51 | 177,200 |
| 2024-12-09 | 413.63 | 414.14 | 408.65 | 409.71 | 394.26 | 101,700 |
| 2024-12-06 | 424.29 | 424.30 | 409.82 | 411.87 | 396.34 | 125,400 |
| 2024-12-05 | 428.41 | 437.47 | 424.12 | 424.40 | 408.40 | 98,700 |
| 2024-12-04 | 432.12 | 435.34 | 426.45 | 426.86 | 410.77 | 72,900 |
| 2024-12-03 | 435.66 | 438.03 | 432.46 | 433.37 | 417.03 | 116,500 |
| 2024-12-02 | 440.56 | 440.56 | 431.98 | 437.25 | 420.76 | 122,100 |
| 2024-11-29 | 438.98 | 445.95 | 435.39 | 440.56 | 423.95 | 129,300 |
| 2024-11-27 | 440.13 | 441.17 | 435.11 | 438.12 | 421.60 | 96,100 |
| 2024-11-26 | 432.24 | 439.23 | 431.59 | 438.48 | 421.95 | 124,900 |
| 2024-11-25 | 431.97 | 438.76 | 427.16 | 431.30 | 415.04 | 546,000 |
| 2024-11-22 | 426.06 | 433.12 | 425.51 | 428.50 | 412.34 | 171,600 |
| 2024-11-21 | 420.93 | 426.54 | 417.35 | 425.03 | 409.00 | 156,300 |
| 2024-11-20 | 414.93 | 419.72 | 411.06 | 419.45 | 403.64 | 109,400 |
| 2024-11-19 | 408.20 | 417.24 | 403.09 | 416.45 | 400.75 | 158,600 |
| 2024-11-18 | 405.76 | 416.32 | 403.65 | 412.63 | 397.07 | 155,700 |
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.