Erie Indemnity Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 240.45 | 244.00 | 237.87 | 243.71 | 243.71 | 215,300 |
| 2026-10-15 | 233.85 | 242.13 | 233.85 | 238.69 | 238.69 | 177,100 |
| 2026-10-14 | 231.27 | 231.27 | 225.30 | 230.11 | 230.11 | 222,700 |
| 2026-10-13 | 227.78 | 233.79 | 227.18 | 230.84 | 230.84 | 176,000 |
| 2026-10-12 | 223.23 | 228.51 | 222.98 | 225.06 | 225.06 | 234,200 |
| 2026-10-09 | 225.22 | 226.63 | 221.56 | 222.04 | 222.04 | 151,400 |
| 2026-10-08 | 219.11 | 228.51 | 218.00 | 226.54 | 226.54 | 319,300 |
| 2026-10-07 | 221.19 | 229.00 | 217.67 | 217.77 | 217.77 | 222,900 |
| 2026-10-06 | 220.79 | 223.41 | 218.57 | 223.22 | 223.22 | 117,200 |
| 2026-10-05 | 219.63 | 221.90 | 217.20 | 221.46 | 221.46 | 133,200 |
| 2026-10-02 | 224.08 | 225.00 | 218.59 | 221.09 | 219.63 | 143,700 |
| 2026-10-01 | 221.20 | 223.99 | 221.10 | 222.11 | 220.64 | 134,800 |
| 2026-09-30 | 222.24 | 222.83 | 218.78 | 219.15 | 217.70 | 136,400 |
| 2026-09-29 | 219.32 | 223.09 | 219.32 | 222.43 | 220.96 | 115,400 |
| 2026-09-28 | 222.30 | 223.41 | 219.27 | 221.92 | 220.45 | 111,400 |
| 2026-09-25 | 218.96 | 226.30 | 216.75 | 222.86 | 221.39 | 137,000 |
| 2026-09-24 | 226.00 | 226.99 | 218.53 | 218.96 | 217.51 | 196,700 |
| 2026-09-23 | 234.11 | 234.50 | 224.78 | 225.77 | 224.28 | 202,800 |
| 2026-09-22 | 237.46 | 237.46 | 225.49 | 234.38 | 232.83 | 290,500 |
| 2026-09-21 | 238.49 | 239.89 | 234.23 | 235.95 | 234.39 | 280,400 |
| 2026-09-18 | 243.78 | 244.29 | 238.81 | 239.05 | 237.47 | 549,100 |
| 2026-09-17 | 246.45 | 247.60 | 242.26 | 244.39 | 242.77 | 143,800 |
| 2026-09-16 | 249.06 | 250.79 | 243.55 | 245.58 | 243.95 | 159,600 |
| 2026-09-15 | 252.77 | 252.77 | 247.57 | 250.61 | 248.95 | 155,200 |
| 2026-09-14 | 251.12 | 254.58 | 249.19 | 253.88 | 252.20 | 154,700 |
| 2026-09-11 | 240.52 | 245.42 | 239.45 | 245.03 | 243.41 | 157,000 |
| 2026-09-10 | 243.99 | 246.58 | 240.00 | 240.40 | 238.81 | 164,600 |
| 2026-09-09 | 241.91 | 244.37 | 235.95 | 243.83 | 242.22 | 200,900 |
| 2026-09-08 | 249.67 | 253.34 | 243.00 | 243.35 | 241.74 | 227,300 |
| 2026-09-04 | 254.55 | 258.19 | 252.17 | 252.80 | 251.13 | 171,000 |
| 2026-09-03 | 261.36 | 262.83 | 256.58 | 258.37 | 256.66 | 199,700 |
| 2026-09-02 | 257.11 | 263.25 | 253.96 | 258.41 | 256.70 | 218,200 |
| 2026-09-01 | 258.53 | 261.46 | 254.24 | 256.09 | 254.40 | 233,300 |
| 2026-08-31 | 257.80 | 259.26 | 253.84 | 255.56 | 253.87 | 1,993,400 |
| 2026-08-28 | 259.44 | 261.63 | 257.92 | 260.40 | 258.68 | 224,300 |
| 2026-08-27 | 254.40 | 261.93 | 250.68 | 259.44 | 257.72 | 230,700 |
| 2026-08-26 | 257.84 | 263.36 | 251.92 | 257.27 | 255.57 | 216,000 |
| 2026-08-25 | 266.53 | 268.89 | 257.39 | 257.98 | 256.27 | 217,800 |
| 2026-08-24 | 265.36 | 271.47 | 265.35 | 268.64 | 266.86 | 242,900 |
| 2026-08-21 | 262.33 | 266.94 | 260.17 | 264.85 | 263.10 | 341,500 |
| 2026-08-20 | 267.23 | 268.68 | 261.67 | 262.29 | 260.55 | 195,700 |
| 2026-08-19 | 257.04 | 270.47 | 257.04 | 267.38 | 265.61 | 187,600 |
| 2026-08-18 | 251.59 | 260.40 | 250.65 | 256.95 | 255.25 | 167,100 |
| 2026-08-17 | 253.49 | 256.68 | 246.99 | 247.75 | 246.11 | 232,200 |
| 2026-08-14 | 255.78 | 257.78 | 253.39 | 255.99 | 254.30 | 148,800 |
| 2026-08-13 | 259.50 | 261.36 | 250.77 | 255.83 | 254.14 | 355,100 |
| 2026-08-12 | 253.71 | 259.39 | 250.90 | 258.17 | 256.46 | 228,000 |
| 2026-08-11 | 250.47 | 258.35 | 250.47 | 256.64 | 254.94 | 305,000 |
| 2026-08-10 | 249.31 | 252.89 | 247.45 | 252.35 | 250.68 | 194,800 |
| 2026-08-07 | 251.66 | 258.42 | 250.55 | 252.58 | 250.91 | 239,700 |
| 2026-08-06 | 253.37 | 255.14 | 248.44 | 254.06 | 252.38 | 169,400 |
| 2026-08-05 | 246.67 | 250.93 | 240.21 | 250.79 | 249.13 | 299,100 |
| 2026-08-04 | 232.93 | 244.70 | 230.25 | 244.53 | 242.91 | 259,300 |
| 2026-08-03 | 246.26 | 254.58 | 236.55 | 236.86 | 235.29 | 331,800 |
| 2026-07-31 | 240.54 | 247.12 | 232.36 | 242.04 | 240.44 | 635,000 |
| 2026-07-30 | 240.46 | 243.10 | 230.00 | 233.67 | 232.12 | 334,900 |
| 2026-07-29 | 240.35 | 248.55 | 235.65 | 248.55 | 246.91 | 311,300 |
| 2026-07-28 | 233.82 | 245.68 | 233.82 | 242.43 | 240.83 | 338,000 |
| 2026-07-27 | 224.13 | 231.56 | 224.06 | 228.26 | 226.75 | 195,800 |
| 2026-07-24 | 217.03 | 223.55 | 216.53 | 223.55 | 222.07 | 198,200 |
Page 1 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.