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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$69.22$108.96175,500——
2012-12-28$66.25$104.2876,100——
2012-12-27$67.20$105.7845,000——
2012-12-26$67.59$106.3930,500——
2012-12-24$67.87$106.8313,200——
2012-12-21$67.29$105.9266,400——
2012-12-20$69.11$108.7925,000——
2012-12-19$68.67$108.0928,400——
2012-12-18$68.25$107.4338,900——
2012-12-17$67.85$106.8036,300——
2012-12-14$68.12$107.2317,900——
2012-12-13$68.13$107.2412,900——
2012-12-12$68.04$107.1013,400——
2012-12-11$67.55$106.3327,500——
2012-12-10$68.10$107.2018,800——
2012-12-07$67.68$106.5420,600——
2012-12-06$68.50$107.8318,200——
2012-12-05$68.63$108.0380,400——
2012-12-04$70.47$106.8523,800——
2012-12-03$70.01$106.1545,700——
2012-11-30$71.28$108.07213,000——
2012-11-29$68.71$104.1820,300——
2012-11-28$68.44$103.7738,200——
2012-11-27$68.88$104.4322,500——
2012-11-26$68.55$103.9321,600——
2012-11-23$68.06$103.1912,200——
2012-11-21$67.74$102.7114,900——
2012-11-20$66.75$101.2132,300——
2012-11-19$65.25$98.9349,500——
2012-11-16$66.44$100.7423,500——
2012-11-15$64.62$97.9816,700——
2012-11-14$64.51$97.8112,800——
2012-11-13$64.83$98.2920,500——
2012-11-12$65.14$98.7615,800——
2012-11-09$66.43$100.7231,200——
2012-11-08$66.30$100.5232,600——
2012-11-07$65.82$99.8036,600——
2012-11-06$66.18$100.3434,100——
2012-11-05$66.55$100.9031,100——
2012-11-02$66.11$100.2341,600——
2012-11-01$63.01$95.5326,100——
2012-10-31$62.22$94.3457,200——
2012-10-26$62.59$94.9018,300——
2012-10-25$63.22$95.8520,700——
2012-10-24$63.47$96.2325,000——
2012-10-23$63.21$95.8440,000——
2012-10-22$62.56$94.8526,700——
2012-10-19$63.09$95.6620,500——
2012-10-18$63.91$96.9036,800——
2012-10-17$63.88$96.8544,600——
2012-10-16$63.15$95.7543,500——
2012-10-15$63.84$96.7925,000——
2012-10-12$63.20$95.8232,100——
2012-10-11$63.81$96.7518,000——
2012-10-10$64.10$97.1915,200——
2012-10-09$64.44$97.7019,100——
2012-10-08$65.03$98.6026,700——
2012-10-05$64.77$98.2017,000——
2012-10-04$64.37$97.6018,200——
2012-10-03$63.42$96.1634,300——
2012-10-02$64.23$96.5557,800——
2012-10-01$64.36$96.7423,300——
2012-09-28$64.27$96.6116,500——
2012-09-27$64.45$96.8825,500——
2012-09-26$63.97$96.1638,900——
2012-09-25$64.56$97.0432,900——
2012-09-24$64.87$97.5140,800——
2012-09-21$64.60$97.10185,700——
2012-09-20$62.96$94.6416,300——
2012-09-19$63.30$95.1518,500——
2012-09-18$63.78$95.8722,300——
2012-09-17$63.64$95.6638,700——
2012-09-14$64.00$96.2033,900——
2012-09-13$64.42$96.8340,000——
2012-09-12$64.16$96.4428,700——
2012-09-11$64.54$97.0120,400——
2012-09-10$63.65$95.6714,400——
2012-09-07$64.10$96.3517,200——
2012-09-06$64.20$96.5032,500——
2012-09-05$63.10$94.8543,100——
2012-09-04$63.53$95.4929,100——
2012-08-31$63.77$95.8524,800——
2012-08-30$63.70$95.7525,500——
2012-08-29$63.85$95.9728,500——
2012-08-28$63.61$95.6119,600——
2012-08-27$63.11$94.867,800——
2012-08-24$63.04$94.768,600——
2012-08-23$62.80$94.4010,300——
2012-08-22$62.64$94.1618,000——
2012-08-21$63.22$95.0314,200——
2012-08-20$63.50$95.4515,200——
2012-08-17$63.54$95.5116,000——
2012-08-16$63.42$95.3329,200——
2012-08-15$63.73$95.7933,500——
2012-08-14$63.18$94.9714,700——
2012-08-13$63.69$95.7335,800——
2012-08-10$64.41$96.8220,900——
2012-08-09$64.97$97.6630,600——
2012-08-08$64.06$96.2941,900——
2012-08-07$64.15$96.4352,400——
2012-08-06$65.75$98.8335,700——
2012-08-03$65.93$99.1052,400——
2012-08-02$70.43$105.8726,000——
2012-08-01$70.46$105.9133,100——
2012-07-31$71.29$107.1616,900——
2012-07-30$71.76$107.8617,300——
2012-07-27$71.81$107.9430,400——
2012-07-26$72.14$108.4419,000——
2012-07-25$71.61$107.6417,800——
2012-07-24$71.00$106.7214,600——
2012-07-23$70.89$106.5621,000——
2012-07-20$71.48$107.4425,300——
2012-07-19$72.12$108.4114,400——
2012-07-18$72.31$108.6926,200——
2012-07-17$72.00$108.2362,100——
2012-07-16$71.83$107.9726,700——
2012-07-13$71.96$108.1738,900——
2012-07-12$70.85$106.5025,400——
2012-07-11$70.77$106.3828,200——
2012-07-10$70.52$106.0017,600——
2012-07-09$70.88$106.5420,700——
2012-07-06$71.89$108.0623,600——
2012-07-05$72.35$108.7527,900——
2012-07-03$72.06$108.3220,000——
2012-07-02$71.88$107.2125,600——
2012-06-29$71.61$106.8125,700——
2012-06-28$70.55$105.2335,200——
2012-06-27$70.01$104.4218,900——
2012-06-26$69.46$103.6037,700——
2012-06-25$69.56$103.7580,400——
2012-06-22$71.11$106.07200,500——
2012-06-21$69.37$103.4756,700——
2012-06-20$70.76$105.5435,600——
2012-06-19$70.63$105.3544,500——
2012-06-18$70.16$104.6538,500——
2012-06-15$69.77$104.0778,300——
2012-06-14$68.65$102.4039,400——
2012-06-13$68.28$101.8464,100——
2012-06-12$68.91$102.7843,100——
2012-06-11$68.81$102.6391,400——
2012-06-08$70.83$105.6529,400——
2012-06-07$70.62$105.3353,700——
2012-06-06$71.32$106.3848,600——
2012-06-05$70.36$104.9581,900——
2012-06-04$70.66$105.3941,300——
2012-06-01$70.25$104.7874,200——
2012-05-31$71.87$107.2080,900——
2012-05-30$71.54$106.7150,000——
2012-05-29$72.37$107.9437,200——
2012-05-25$71.71$106.9636,100——
2012-05-24$71.48$106.6238,600——
2012-05-23$70.99$105.8939,000——
2012-05-22$71.07$106.0170,000——
2012-05-21$70.30$104.8628,300——
2012-05-18$69.98$104.3855,900——
2012-05-17$70.01$104.4236,600——
2012-05-16$70.51$105.1737,400——
2012-05-15$70.57$105.2628,000——
2012-05-14$70.50$105.1649,200——
2012-05-11$70.50$105.1623,400——
2012-05-10$70.13$104.6077,000——
2012-05-09$70.03$104.4533,000——
2012-05-08$69.56$103.7559,500——
2012-05-07$68.52$102.2079,000——
2012-05-04$69.83$104.1697,600——
2012-05-03$76.73$114.4534,000——
2012-05-02$76.79$114.5418,300——
2012-05-01$76.65$114.3342,000——
2012-04-30$76.90$114.7018,000——
2012-04-27$76.98$114.8232,200——
2012-04-26$76.58$114.2241,600——
2012-04-25$75.33$112.3638,300——
2012-04-24$75.04$111.9328,600——
2012-04-23$74.99$111.8528,300——
2012-04-20$75.40$112.4614,400——
2012-04-19$75.63$112.8118,800——
2012-04-18$75.34$112.3721,400——
2012-04-17$76.34$113.8729,300——
2012-04-16$75.94$113.2723,000——
2012-04-13$75.31$112.3331,000——
2012-04-12$76.15$113.5824,700——
2012-04-11$75.73$112.9630,700——
2012-04-10$75.28$112.2934,200——
2012-04-09$76.65$114.3332,400——
2012-04-05$77.54$115.6628,500——
2012-04-04$76.76$114.4961,800——
2012-04-03$76.93$114.7556,500——
2012-04-02$77.66$115.0141,600——
2012-03-30$77.94$115.4219,600——
2012-03-29$77.72$115.1022,800——
2012-03-28$77.99$115.5025,000——
2012-03-27$77.69$115.0528,900——
2012-03-26$77.75$115.1435,300——
2012-03-23$76.59$113.4321,800——
2012-03-22$75.92$112.4331,200——
2012-03-21$76.55$113.3718,800——
2012-03-20$76.74$113.6538,800——
2012-03-19$77.13$114.2333,500——
2012-03-16$77.62$114.9531,600——
2012-03-15$78.46$116.1925,900——
2012-03-14$77.88$115.3425,800——
2012-03-13$77.86$115.3144,500——
2012-03-12$76.53$113.3437,100——
2012-03-09$75.71$112.1256,200——
2012-03-08$76.10$112.7033,600——
2012-03-07$75.06$111.1656,700——
2012-03-06$74.23$109.9359,000——
2012-03-05$75.22$111.4054,700——
2012-03-02$75.68$112.0816,900——
2012-03-01$76.21$112.8627,500——
2012-02-29$76.11$112.7149,200——
2012-02-28$76.58$113.4140,600——
2012-02-27$77.34$114.5420,300——
2012-02-24$77.57$114.8814,600——
2012-02-23$77.31$114.4934,500——
2012-02-22$76.56$113.3826,900——
2012-02-21$77.71$115.0819,300——
2012-02-17$77.63$114.9734,500——
2012-02-16$77.71$115.0837,100——
2012-02-15$77.25$114.4027,300——
2012-02-14$77.82$115.2548,300——
2012-02-13$78.74$116.6164,500——
2012-02-10$78.82$116.7325,900——
2012-02-09$78.90$116.8514,300——
2012-02-08$78.52$116.2831,600——
2012-02-07$78.78$116.6724,900——
2012-02-06$78.38$116.0831,500——
2012-02-03$78.92$116.8864,700——
2012-02-02$77.64$114.9833,400——
2012-02-01$77.15$114.2542,600——
2012-01-31$76.67$113.5453,600——
2012-01-30$76.05$112.6355,100——
2012-01-27$75.69$112.0963,200——
2012-01-26$75.15$111.2931,600——
2012-01-25$75.21$111.3821,100——
2012-01-24$75.29$111.5017,500——
2012-01-23$75.50$111.8116,500——
2012-01-20$75.73$112.1526,000——
2012-01-19$75.62$111.9932,700——
2012-01-18$75.28$111.4936,200——
2012-01-17$75.33$111.5643,500——
2012-01-13$75.52$111.8451,800——
2012-01-12$75.75$112.1838,600——
2012-01-11$75.15$111.2918,000——
2012-01-10$75.65$112.0348,100——
2012-01-09$75.90$112.4017,000——
2012-01-06$75.70$112.1131,900——
2012-01-05$75.26$111.4665,600——
2012-01-04$75.24$111.4357,500——
2012-01-03$76.76$113.6841,800——