NASDAQ:ERIE | Historical Stock Price | ERIE INDEMNITY CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.36$36.70$87.70$209.55$500.74$1,196.541995-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$78.16$114.9331,000——
2011-12-29$78.03$114.7424,300——
2011-12-28$77.21$113.5333,900——
2011-12-27$77.95$114.6221,000——
2011-12-23$77.49$113.9514,900——
2011-12-22$77.33$113.7128,200——
2011-12-21$77.40$113.8126,500——
2011-12-20$77.14$113.4335,300——
2011-12-19$75.11$110.4525,600——
2011-12-16$76.28$112.1771,600——
2011-12-15$75.99$111.7463,100——
2011-12-14$76.06$111.8454,400——
2011-12-13$75.80$111.4627,600——
2011-12-12$76.16$111.9960,600——
2011-12-09$76.68$112.7636,200——
2011-12-08$75.09$110.4261,400——
2011-12-07$75.67$111.2735,300——
2011-12-06$75.72$111.3459,900——
2011-12-05$75.52$111.0567,000——
2011-12-02$75.30$110.7367,800——
2011-12-01$75.12$110.4690,300——
2011-11-30$73.79$108.51751,300——
2011-11-29$70.99$104.3980,400——
2011-11-28$71.94$105.7965,200——
2011-11-25$71.01$104.4213,500——
2011-11-23$70.19$103.2148,000——
2011-11-22$72.65$106.8344,000——
2011-11-21$72.36$106.4059,800——
2011-11-18$73.70$108.3749,600——
2011-11-17$74.42$109.4357,000——
2011-11-16$74.45$109.4879,400——
2011-11-15$77.39$113.8033,200——
2011-11-14$76.62$112.6734,100——
2011-11-11$77.42$113.8435,800——
2011-11-10$76.86$113.0232,500——
2011-11-09$75.84$111.5264,700——
2011-11-08$77.99$114.6852,300——
2011-11-07$77.81$114.4226,800——
2011-11-04$78.58$115.5538,800——
2011-11-03$79.17$116.4231,600——
2011-11-02$78.51$115.4547,100——
2011-11-01$76.56$112.5856,100——
2011-10-31$78.95$116.0960,100——
2011-10-28$79.73$117.2437,300——
2011-10-27$80.30$118.0878,700——
2011-10-26$78.56$115.5241,400——
2011-10-25$77.07$113.3362,600——
2011-10-24$79.20$116.4651,200——
2011-10-21$77.66$114.2048,200——
2011-10-20$75.89$111.5984,200——
2011-10-19$75.42$110.9063,800——
2011-10-18$75.93$111.6584,700——
2011-10-17$73.99$108.8054,600——
2011-10-14$74.88$110.1142,200——
2011-10-13$74.17$109.0658,000——
2011-10-12$74.29$109.2442,900——
2011-10-11$73.43$107.9835,900——
2011-10-10$74.33$109.3072,300——
2011-10-07$71.58$105.2661,600——
2011-10-06$73.45$108.0174,800——
2011-10-05$72.74$106.9665,500——
2011-10-04$71.83$105.62140,100——
2011-10-03$69.36$101.2393,200——
2011-09-30$71.18$103.89105,600——
2011-09-29$71.71$104.6686,000——
2011-09-28$69.09$100.8463,600——
2011-09-27$70.86$103.4265,200——
2011-09-26$68.94$100.62106,000——
2011-09-23$68.52$100.0173,900——
2011-09-22$69.44$101.35101,300——
2011-09-21$70.17$102.4271,900——
2011-09-20$72.32$105.5550,700——
2011-09-19$72.14$105.2940,100——
2011-09-16$72.95$106.4762,200——
2011-09-15$72.80$106.2674,100——
2011-09-14$73.25$106.9154,400——
2011-09-13$72.78$106.2394,900——
2011-09-12$72.35$105.6033,300——
2011-09-09$71.76$104.7484,200——
2011-09-08$73.52$107.3171,900——
2011-09-07$74.11$108.1762,400——
2011-09-06$70.56$102.9976,800——
2011-09-02$71.32$104.0961,700——
2011-09-01$72.60$105.9652,100——
2011-08-31$73.53$107.3287,000——
2011-08-30$73.48$107.2556,300——
2011-08-29$73.84$107.7765,400——
2011-08-26$71.78$104.7754,100——
2011-08-25$70.96$103.5753,800——
2011-08-24$72.92$106.4341,400——
2011-08-23$71.43$104.2681,500——
2011-08-22$69.93$102.0740,600——
2011-08-19$69.70$101.7346,300——
2011-08-18$69.76$101.82183,600——
2011-08-17$71.43$104.2665,800——
2011-08-16$71.09$103.7642,000——
2011-08-15$71.82$104.8256,200——
2011-08-12$69.63$101.6355,400——
2011-08-11$70.42$102.78100,800——
2011-08-10$66.14$96.53109,900——
2011-08-09$68.89$100.55133,400——
2011-08-08$63.02$91.98162,200——
2011-08-05$67.56$98.6159,700——
2011-08-04$69.51$101.4595,200——
2011-08-03$71.15$103.8599,600——
2011-08-02$71.79$104.7857,200——
2011-08-01$73.04$106.6181,900——
2011-07-29$73.70$107.5734,500——
2011-07-28$73.48$107.2536,200——
2011-07-27$73.27$106.9451,200——
2011-07-26$74.34$108.5041,400——
2011-07-25$74.65$108.9641,600——
2011-07-22$74.69$109.0131,600——
2011-07-21$74.73$109.0762,500——
2011-07-20$73.65$107.5029,500——
2011-07-19$73.95$107.9344,700——
2011-07-18$73.31$107.0058,200——
2011-07-15$73.79$107.7079,900——
2011-07-14$73.55$107.3587,600——
2011-07-13$73.30$106.9865,800——
2011-07-12$72.77$106.2143,600——
2011-07-11$72.97$106.5059,800——
2011-07-08$73.66$107.5170,300——
2011-07-07$74.20$108.30170,700——
2011-07-06$71.37$104.1775,800——
2011-07-05$70.82$103.3749,400——
2011-07-01$70.69$103.1850,800——
2011-06-30$70.72$102.4761,000——
2011-06-29$70.33$101.9037,300——
2011-06-28$69.28$100.3830,100——
2011-06-27$68.66$99.4859,300——
2011-06-24$67.32$97.54246,500——
2011-06-23$67.14$97.2850,100——
2011-06-22$67.68$98.0650,000——
2011-06-21$67.80$98.2462,200——
2011-06-20$67.27$97.4743,300——
2011-06-17$67.21$97.3864,500——
2011-06-16$67.73$98.1453,500——
2011-06-15$67.75$98.16373,400——
2011-06-14$68.75$99.6142,500——
2011-06-13$68.00$98.5360,200——
2011-06-10$68.67$99.5043,700——
2011-06-09$69.21$100.2841,000——
2011-06-08$69.06$100.0659,900——
2011-06-07$69.47$100.66152,500——
2011-06-06$68.92$99.8652,100——
2011-06-03$69.37$100.5135,000——
2011-06-02$70.35$101.9323,600——
2011-06-01$69.90$101.2872,000——
2011-05-31$71.22$103.19125,700——
2011-05-27$70.88$102.7030,600——
2011-05-26$70.89$102.7169,200——
2011-05-25$70.39$101.9945,300——
2011-05-24$69.44$100.6192,200——
2011-05-23$71.15$103.0925,900——
2011-05-20$71.91$104.1946,800——
2011-05-19$72.09$104.4520,800——
2011-05-18$71.46$103.5453,300——
2011-05-17$70.59$102.2822,700——
2011-05-16$71.02$102.9018,000——
2011-05-13$71.35$103.3823,000——
2011-05-12$72.15$104.5437,000——
2011-05-11$70.91$102.7426,200——
2011-05-10$71.82$104.0621,600——
2011-05-09$71.53$103.6427,000——
2011-05-06$70.77$102.5440,000——
2011-05-05$70.10$101.5735,500——
2011-05-04$70.79$102.5737,700——
2011-05-03$71.64$103.8033,000——
2011-05-02$72.44$104.9632,000——
2011-04-29$72.43$104.9529,000——
2011-04-28$72.30$104.7628,000——
2011-04-27$71.74$103.9524,000——
2011-04-26$71.01$102.8934,000——
2011-04-25$71.32$103.3423,700——
2011-04-21$71.71$103.9044,600——
2011-04-20$71.83$104.0844,300——
2011-04-19$71.29$103.2940,100——
2011-04-18$71.11$103.0373,700——
2011-04-15$71.68$103.8647,200——
2011-04-14$71.65$103.8216,700——
2011-04-13$71.72$103.9224,800——
2011-04-12$71.18$103.1355,000——
2011-04-11$71.98$104.2948,300——
2011-04-08$71.83$104.0831,400——
2011-04-07$71.80$104.0366,000——
2011-04-06$72.43$104.9560,500——
2011-04-05$71.85$104.1056,800——
2011-04-04$72.15$104.54102,900——
2011-04-01$71.66$103.0885,500——
2011-03-31$71.11$102.2973,600——
2011-03-30$70.72$101.7382,000——
2011-03-29$70.15$100.9139,200——
2011-03-28$69.99$100.6833,400——
2011-03-25$69.98$100.6740,400——
2011-03-24$69.92$100.5846,400——
2011-03-23$69.60$100.1252,200——
2011-03-22$70.18$100.9535,000——
2011-03-21$70.46$101.3659,700——
2011-03-18$69.33$99.73157,300——
2011-03-17$70.95$102.0642,600——
2011-03-16$69.94$100.6165,800——
2011-03-15$69.75$100.3444,000——
2011-03-14$70.39$101.2630,700——
2011-03-11$70.30$101.1352,200——
2011-03-10$69.67$100.2247,400——
2011-03-09$70.66$101.6433,200——
2011-03-08$71.02$102.1653,200——
2011-03-07$70.22$101.0145,600——
2011-03-04$70.27$101.0841,800——
2011-03-03$70.57$101.5255,100——
2011-03-02$69.68$100.2461,600——
2011-03-01$69.53$100.0294,000——
2011-02-28$69.84$100.47108,100——
2011-02-25$69.23$99.5962,900——
2011-02-24$68.25$98.1847,000——
2011-02-23$68.40$98.3955,100——
2011-02-22$68.42$98.4250,700——
2011-02-18$69.21$99.5655,100——
2011-02-17$68.87$99.0744,100——
2011-02-16$69.00$99.2630,800——
2011-02-15$68.34$98.3135,100——
2011-02-14$68.44$98.4540,400——
2011-02-11$69.07$99.3642,800——
2011-02-10$68.45$98.4723,600——
2011-02-09$68.28$98.2243,300——
2011-02-08$68.45$98.4736,800——
2011-02-07$68.56$98.6233,300——
2011-02-04$68.39$98.3833,900——
2011-02-03$68.15$98.0328,400——
2011-02-02$67.59$97.2329,000——
2011-02-01$67.46$97.0491,500——
2011-01-31$66.42$95.55338,600——
2011-01-28$68.01$97.83306,100——
2011-01-27$65.97$94.9035,800——
2011-01-26$65.87$94.7540,500——
2011-01-25$65.91$94.8132,200——
2011-01-24$65.37$94.0431,100——
2011-01-21$65.02$93.5324,400——
2011-01-20$65.10$93.6528,700——
2011-01-19$64.95$93.4336,700——
2011-01-18$65.61$94.3851,300——
2011-01-14$65.79$94.6434,200——
2011-01-13$65.88$94.7727,700——
2011-01-12$65.82$94.6842,900——
2011-01-11$65.92$94.8343,800——
2011-01-10$65.64$94.4265,100——
2011-01-07$65.55$94.2935,800——
2011-01-06$65.21$93.8036,900——
2011-01-05$65.73$94.55102,900——
2011-01-04$65.74$94.5743,900——
2011-01-03$66.00$94.9471,400——