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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$245.60$483.5340,400——
2020-12-30$244.84$482.0327,400——
2020-12-29$242.09$476.6256,300——
2020-12-28$244.69$481.7498,400——
2020-12-24$243.25$478.9041,700——
2020-12-23$251.00$494.16364,100——
2020-12-22$250.04$492.27132,800——
2020-12-21$248.47$489.18123,100——
2020-12-18$247.65$487.56219,600——
2020-12-17$247.68$483.6884,700——
2020-12-16$246.01$480.4281,800——
2020-12-15$241.83$472.2686,700——
2020-12-14$235.72$460.3376,000——
2020-12-11$233.32$455.6470,200——
2020-12-10$230.46$450.0676,800——
2020-12-09$227.56$444.3972,400——
2020-12-08$222.25$434.0292,600——
2020-12-07$221.14$431.86104,700——
2020-12-04$222.85$435.1976,200——
2020-12-03$219.47$428.5956,100——
2020-12-02$221.12$431.8291,700——
2020-12-01$225.00$439.3996,800——
2020-11-30$225.61$440.58245,800——
2020-11-27$226.58$442.4835,700——
2020-11-25$229.95$449.06404,000——
2020-11-24$230.60$450.33179,200——
2020-11-23$237.86$464.5175,200——
2020-11-20$241.04$470.7250,100——
2020-11-19$241.37$471.3653,100——
2020-11-18$242.72$474.0038,000——
2020-11-17$243.72$475.9557,000——
2020-11-16$245.26$478.9651,800——
2020-11-13$236.88$462.5996,800——
2020-11-12$237.86$464.5156,300——
2020-11-11$247.34$483.0279,400——
2020-11-10$238.05$464.8859,200——
2020-11-09$231.76$452.5971,200——
2020-11-06$236.48$461.8151,100——
2020-11-05$238.80$466.3459,100——
2020-11-04$238.91$466.5638,600——
2020-11-03$240.38$469.4350,900——
2020-11-02$235.93$460.7452,900——
2020-10-30$232.87$454.7688,000——
2020-10-29$236.18$461.23133,500——
2020-10-28$234.76$458.45373,200——
2020-10-27$234.33$457.61106,500——
2020-10-26$229.01$447.2236,000——
2020-10-23$231.00$451.1149,500——
2020-10-22$230.50$450.1350,900——
2020-10-21$229.60$448.3844,900——
2020-10-20$224.95$439.3032,500——
2020-10-19$225.74$440.8431,800——
2020-10-16$229.00$447.2056,000——
2020-10-15$229.27$447.7344,900——
2020-10-14$227.21$443.7155,200——
2020-10-13$229.32$447.8340,900——
2020-10-12$227.95$445.1529,800——
2020-10-09$221.59$432.7339,400——
2020-10-08$221.29$432.1531,300——
2020-10-07$220.33$430.2757,300——
2020-10-06$218.54$426.7852,500——
2020-10-05$218.32$426.3566,700——
2020-10-02$213.25$416.4539,100——
2020-10-01$211.17$410.5079,500——
2020-09-30$210.28$408.7773,800——
2020-09-29$210.07$408.3639,600——
2020-09-28$208.49$405.2955,000——
2020-09-25$204.43$397.4051,900——
2020-09-24$202.55$393.7461,200——
2020-09-23$203.31$395.22409,400——
2020-09-22$208.50$405.31149,400——
2020-09-21$213.36$414.7696,400——
2020-09-18$220.40$428.44343,700——
2020-09-17$221.81$431.1875,000——
2020-09-16$221.61$430.8065,800——
2020-09-15$220.70$429.0363,300——
2020-09-14$224.28$435.9973,500——
2020-09-11$220.48$428.6053,900——
2020-09-10$220.29$428.2355,700——
2020-09-09$220.58$428.7972,900——
2020-09-08$211.07$410.3178,800——
2020-09-04$209.94$408.1155,400——
2020-09-03$214.80$417.5649,300——
2020-09-02$217.85$423.4946,100——
2020-09-01$213.49$415.0138,600——
2020-08-31$213.44$414.9169,500——
2020-08-28$207.51$403.3927,300——
2020-08-27$211.47$411.0834,100——
2020-08-26$205.50$399.4867,200——
2020-08-25$211.58$411.3050,000——
2020-08-24$209.09$406.4669,900——
2020-08-21$212.63$413.3472,900——
2020-08-20$221.23$430.0631,100——
2020-08-19$222.70$432.9128,800——
2020-08-18$222.31$432.1643,000——
2020-08-17$220.55$428.7327,000——
2020-08-14$217.32$422.4631,900——
2020-08-13$215.72$419.3537,700——
2020-08-12$216.10$420.0826,400——
2020-08-11$217.54$422.8833,000——
2020-08-10$216.82$421.4831,200——
2020-08-07$217.20$422.2240,900——
2020-08-06$217.04$421.9131,400——
2020-08-05$216.44$420.7538,000——
2020-08-04$213.58$415.1946,200——
2020-08-03$214.78$417.5247,700——
2020-07-31$210.12$408.4654,600——
2020-07-30$209.24$406.7535,200——
2020-07-29$210.00$408.2352,200——
2020-07-28$209.02$406.3240,000——
2020-07-27$210.42$409.0437,000——
2020-07-24$206.25$400.9429,100——
2020-07-23$207.82$403.9932,100——
2020-07-22$208.01$404.3652,200——
2020-07-21$206.07$400.5928,400——
2020-07-20$204.84$398.2035,700——
2020-07-17$203.76$396.1057,000——
2020-07-16$202.25$393.1641,300——
2020-07-15$200.57$389.9050,800——
2020-07-14$197.15$383.2540,700——
2020-07-13$192.00$373.2441,000——
2020-07-10$193.83$376.7957,300——
2020-07-09$188.63$366.6873,700——
2020-07-08$191.89$373.0240,600——
2020-07-07$189.48$368.3439,800——
2020-07-06$190.63$370.5736,800——
2020-07-02$190.23$367.9249,300——
2020-07-01$189.92$367.3256,000——
2020-06-30$191.90$371.1585,900——
2020-06-29$188.50$364.5734,300——
2020-06-26$186.06$359.85140,700——
2020-06-25$188.17$363.9349,600——
2020-06-24$183.41$354.7373,200——
2020-06-23$186.11$359.9588,200——
2020-06-22$183.67$355.2352,500——
2020-06-19$186.53$360.76131,600——
2020-06-18$180.50$349.1050,700——
2020-06-17$183.17$354.2687,000——
2020-06-16$179.46$347.0968,800——
2020-06-15$178.97$346.1458,000——
2020-06-12$177.74$343.7650,900——
2020-06-11$177.38$343.0762,600——
2020-06-10$186.27$360.2661,000——
2020-06-09$186.42$360.5580,900——
2020-06-08$189.95$367.3878,900——
2020-06-05$185.34$358.4675,900——
2020-06-04$180.90$349.8753,300——
2020-06-03$183.14$354.2167,100——
2020-06-02$180.40$348.9185,600——
2020-06-01$175.36$339.1666,300——
2020-05-29$180.24$348.60304,500——
2020-05-28$174.53$337.55100,000——
2020-05-27$171.00$330.7396,300——
2020-05-26$174.70$337.8875,200——
2020-05-22$172.19$333.0363,500——
2020-05-21$174.29$337.0965,200——
2020-05-20$172.42$333.4779,400——
2020-05-19$170.94$330.6188,900——
2020-05-18$169.73$328.2792,200——
2020-05-15$164.48$318.12207,700——
2020-05-14$162.35$314.0080,300——
2020-05-13$159.54$308.56111,600——
2020-05-12$170.66$330.0760,900——
2020-05-11$172.50$333.63111,900——
2020-05-08$168.73$326.34150,500——
2020-05-07$184.66$357.15112,000——
2020-05-06$182.43$352.8378,000——
2020-05-05$180.26$348.6486,500——
2020-05-04$176.61$341.5862,900——
2020-05-01$172.44$333.5139,900——
2020-04-30$178.06$344.38103,900——
2020-04-29$184.03$355.9390,800——
2020-04-28$181.52$351.07125,800——
2020-04-27$180.14$348.4088,200——
2020-04-24$173.32$335.2186,700——
2020-04-23$171.65$331.98137,500——
2020-04-22$177.03$342.39554,200——
2020-04-21$177.41$343.12241,800——
2020-04-20$179.24$346.66106,700——
2020-04-17$176.84$342.02164,000——
2020-04-16$167.78$324.50103,000——
2020-04-15$162.46$314.21102,300——
2020-04-14$166.88$322.7679,900——
2020-04-13$168.06$325.0454,200——
2020-04-09$166.09$321.2376,800——
2020-04-08$168.73$326.3467,100——
2020-04-07$166.63$322.2794,000——
2020-04-06$170.38$329.53111,800——
2020-04-03$164.14$317.46125,600——
2020-04-02$161.42$310.3390,800——
2020-04-01$152.95$294.05113,600——
2020-03-31$148.24$284.99208,900——
2020-03-30$174.34$335.17105,500——
2020-03-27$162.98$313.33127,900——
2020-03-26$165.21$317.62156,100——
2020-03-25$144.12$277.07673,600——
2020-03-24$152.95$294.05215,800——
2020-03-23$155.02$298.03211,300——
2020-03-20$177.41$341.07235,000——
2020-03-19$161.26$310.02123,400——
2020-03-18$170.68$328.13339,800——
2020-03-17$172.45$331.54150,600——
2020-03-16$146.12$280.92152,200——
2020-03-13$154.75$297.51181,300——
2020-03-12$135.27$260.06162,200——
2020-03-11$145.65$280.0197,800——
2020-03-10$155.25$298.47150,900——
2020-03-09$149.99$288.36118,700——
2020-03-06$151.36$290.99140,700——
2020-03-05$151.10$290.49124,400——
2020-03-04$155.18$298.34158,000——
2020-03-03$152.27$292.74132,300——
2020-03-02$151.22$290.72143,900——
2020-02-28$142.92$274.77319,200——
2020-02-27$154.75$297.51151,000——
2020-02-26$159.15$305.97130,900——
2020-02-25$156.93$301.70126,000——
2020-02-24$157.75$303.2890,200——
2020-02-21$159.00$305.6878,500——
2020-02-20$160.58$308.7289,000——
2020-02-19$162.04$311.5251,100——
2020-02-18$162.11$311.6657,900——
2020-02-14$163.56$314.4583,700——
2020-02-13$162.10$311.6462,400——
2020-02-12$160.77$309.0873,900——
2020-02-11$162.87$313.1258,400——
2020-02-10$161.01$309.5474,200——
2020-02-07$163.39$314.1257,900——
2020-02-06$164.72$316.6882,900——
2020-02-05$164.29$315.85106,900——
2020-02-04$164.87$316.96111,100——
2020-02-03$166.96$320.9883,100——
2020-01-31$166.50$320.10125,500——
2020-01-30$168.81$324.5474,600——
2020-01-29$167.76$322.5266,200——
2020-01-28$167.75$322.5073,800——
2020-01-27$166.95$320.9662,800——
2020-01-24$167.32$321.6757,800——
2020-01-23$166.93$320.9276,300——
2020-01-22$167.57$322.16122,600——
2020-01-21$170.25$327.31103,300——
2020-01-17$169.49$325.8592,900——
2020-01-16$168.33$323.62121,800——
2020-01-15$166.30$319.71109,800——
2020-01-14$165.60$318.37108,100——
2020-01-13$165.58$318.3387,300——
2020-01-10$164.58$316.4165,000——
2020-01-09$166.42$319.9474,200——
2020-01-08$165.06$317.33146,400——
2020-01-07$166.25$319.6285,600——
2020-01-06$167.56$322.14132,800——
2020-01-03$166.95$319.1155,000——
2020-01-02$165.14$315.6572,500——