Erie Indemnity Company ( ERIE) - Price History
Monthly price history for ERIE (Erie Indemnity Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $227.22 | $227.22 |
| May 2026 | $213.07 | $213.07 |
| April 2026 | $218.93 | $218.93 |
| March 2026 | $249.86 | $251.31 |
| February 2026 | $267.89 | $269.44 |
| January 2026 | $281.38 | $283.01 |
| December 2025 | $283.52 | $286.65 |
| November 2025 | $292.27 | $295.49 |
| October 2025 | $289.45 | $292.64 |
| September 2025 | $313.34 | $318.16 |
| August 2025 | $349.01 | $354.38 |
| July 2025 | $350.85 | $356.24 |
| June 2025 | $340.17 | $346.79 |
| May 2025 | $351.67 | $358.51 |
| April 2025 | $351.78 | $358.62 |
| March 2025 | $409.64 | $419.05 |
| February 2025 | $418.46 | $428.07 |
| January 2025 | $393.90 | $402.95 |
| December 2024 | $401.62 | $412.23 |
| November 2024 | $429.22 | $440.56 |
| October 2024 | $437.28 | $448.84 |
| September 2024 | $524.68 | $539.82 |
| August 2024 | $493.98 | $508.23 |
| July 2024 | $428.78 | $441.15 |
| June 2024 | $351.02 | $362.40 |
| May 2024 | $351.05 | $362.43 |
| April 2024 | $370.65 | $382.66 |
| March 2024 | $387.72 | $401.57 |
| February 2024 | $392.85 | $406.88 |
| January 2024 | $333.91 | $345.83 |
| December 2023 | $322.14 | $334.92 |
| November 2023 | $284.36 | $295.64 |
| October 2023 | $265.65 | $276.19 |
| September 2023 | $281.42 | $293.79 |
| August 2023 | $267 | $278.73 |
| July 2023 | $212.62 | $221.96 |
| June 2023 | $200.03 | $210.01 |
| May 2023 | $203.92 | $214.10 |
| April 2023 | $207 | $217.33 |
| March 2023 | $219.52 | $231.66 |
| February 2023 | $223.06 | $235.39 |
| January 2023 | $231.55 | $244.35 |
| December 2022 | $234.54 | $248.72 |
| November 2022 | $266.29 | $282.39 |
| October 2022 | $242.36 | $257.01 |
| September 2022 | $208.62 | $222.31 |
| August 2022 | $201.70 | $214.93 |
| July 2022 | $190.84 | $203.36 |
| June 2022 | $179.33 | $192.19 |
| May 2022 | $156.52 | $167.75 |
| April 2022 | $149.56 | $160.28 |
| March 2022 | $163.34 | $176.13 |
| February 2022 | $162.38 | $175.10 |
| January 2022 | $170.73 | $184.10 |
| December 2021 | $177.64 | $192.66 |
| November 2021 | $171.32 | $185.81 |
| October 2021 | $189.77 | $205.81 |
| September 2021 | $163.58 | $178.42 |
| August 2021 | $162.36 | $177.09 |
| July 2021 | $169.51 | $184.89 |
| June 2021 | $176.32 | $193.35 |
| May 2021 | $183.42 | $201.13 |
| April 2021 | $195.17 | $214.02 |
| March 2021 | $200.52 | $220.91 |
| February 2021 | $219.75 | $242.10 |
| January 2021 | $220.66 | $243.10 |
| December 2020 | $221.99 | $245.60 |
| November 2020 | $202.28 | $225.61 |
| October 2020 | $208.78 | $232.87 |
| September 2020 | $187.67 | $210.28 |
| August 2020 | $190.49 | $213.44 |
| July 2020 | $187.53 | $210.12 |
| June 2020 | $170.40 | $191.90 |
| May 2020 | $160.04 | $180.24 |
| April 2020 | $158.11 | $178.06 |
| March 2020 | $130.84 | $148.24 |
| February 2020 | $126.15 | $142.92 |
| January 2020 | $146.96 | $166.50 |
| December 2019 | $145.67 | $166 |
| November 2019 | $148.57 | $169.30 |
| October 2019 | $161.70 | $184.27 |
| September 2019 | $162.10 | $185.65 |
| August 2019 | $191.49 | $219.31 |
| July 2019 | $194.51 | $222.77 |
| June 2019 | $221.27 | $254.28 |
| May 2019 | $185.06 | $212.67 |
| April 2019 | $164.74 | $189.32 |
| March 2019 | $154.55 | $178.52 |
| February 2019 | $154.29 | $178.22 |
| January 2019 | $126.72 | $146.38 |
| December 2018 | $114.63 | $133.31 |
| November 2018 | $117.68 | $136.85 |
| October 2018 | $111.52 | $129.69 |
| September 2018 | $108.92 | $127.53 |
| August 2018 | $105.50 | $123.53 |
| July 2018 | $106.11 | $124.24 |
| June 2018 | $99.43 | $117.26 |
| May 2018 | $95.82 | $113.01 |
| April 2018 | $99.01 | $116.77 |
| March 2018 | $99.04 | $117.64 |
| February 2018 | $97.38 | $115.67 |
| January 2018 | $99.98 | $118.76 |
| December 2017 | $101.85 | $121.84 |
| November 2017 | $103.56 | $123.89 |
| October 2017 | $100.98 | $120.80 |
| September 2017 | $100.13 | $120.57 |
| August 2017 | $100.31 | $120.79 |
| July 2017 | $105.85 | $127.46 |
| June 2017 | $103.22 | $125.07 |
| May 2017 | $97.19 | $117.77 |
| April 2017 | $102.18 | $123.82 |
| March 2017 | $100.61 | $122.70 |
| February 2017 | $97.26 | $118.61 |
| January 2017 | $91.93 | $112.11 |
| December 2016 | $91.57 | $112.45 |
| November 2016 | $87.27 | $107.17 |
| October 2016 | $83.37 | $102.39 |
| September 2016 | $82.52 | $102.07 |
| August 2016 | $82.49 | $102.03 |
| July 2016 | $78.98 | $97.69 |
| June 2016 | $79.72 | $99.34 |
| May 2016 | $78.57 | $97.90 |
| April 2016 | $75.75 | $94.39 |
| March 2016 | $74.04 | $92.99 |
| February 2016 | $74.86 | $94.01 |
| January 2016 | $76.53 | $96.11 |
| December 2015 | $76.16 | $95.64 |
| November 2015 | $76.13 | $96.33 |
| October 2015 | $69.12 | $87.46 |
| September 2015 | $65.01 | $82.94 |
| August 2015 | $64.25 | $81.97 |
| July 2015 | $67.65 | $86.31 |
| June 2015 | $63.81 | $82.07 |
| May 2015 | $63.24 | $81.33 |
| April 2015 | $64.34 | $82.75 |
| March 2015 | $67.32 | $87.26 |
| February 2015 | $67.05 | $86.91 |
| January 2015 | $66.85 | $86.66 |
| December 2014 | $69.50 | $90.77 |
| November 2014 | $66.79 | $87.23 |
| October 2014 | $64.98 | $84.87 |
| September 2014 | $58.04 | $75.81 |
| August 2014 | $58.10 | $76.51 |
| July 2014 | $55.60 | $73.22 |
| June 2014 | $56.67 | $75.26 |
| May 2014 | $57.02 | $75.73 |
| April 2014 | $53.95 | $71.65 |
| March 2014 | $52.06 | $69.76 |
| February 2014 | $54.16 | $72.58 |
| January 2014 | $52.36 | $70.17 |
| December 2013 | $54.09 | $73.12 |
| November 2013 | $53.99 | $72.99 |
| October 2013 | $53.12 | $71.82 |
| September 2013 | $53.17 | $72.47 |
| August 2013 | $54.11 | $73.76 |
| July 2013 | $58.96 | $80.37 |
| June 2013 | $58.04 | $79.69 |
| May 2013 | $55.28 | $75.91 |
| April 2013 | $57.95 | $79.57 |
| March 2013 | $54.58 | $75.53 |
| February 2013 | $52.89 | $73.20 |
| January 2013 | $51.55 | $71.34 |
| December 2012 | $50.02 | $69.22 |
| November 2012 | $49.61 | $71.28 |
| October 2012 | $43.31 | $62.22 |
| September 2012 | $44.35 | $64.27 |
| August 2012 | $44 | $63.77 |
| July 2012 | $49.19 | $71.29 |
| June 2012 | $49.03 | $71.61 |
| May 2012 | $49.21 | $71.87 |
| April 2012 | $52.65 | $76.90 |
| March 2012 | $52.99 | $77.94 |
| February 2012 | $51.74 | $76.11 |
| January 2012 | $52.12 | $76.67 |
| December 2011 | $52.76 | $78.16 |
| November 2011 | $49.81 | $73.79 |
| October 2011 | $53.29 | $78.95 |
| September 2011 | $47.69 | $71.18 |
| August 2011 | $49.27 | $73.53 |
| July 2011 | $49.38 | $73.70 |
| June 2011 | $47.04 | $70.72 |
| May 2011 | $47.37 | $71.22 |
| April 2011 | $48.18 | $72.43 |
| March 2011 | $46.96 | $71.11 |
| February 2011 | $46.12 | $69.84 |
| January 2011 | $43.86 | $66.42 |
| December 2010 | $42.89 | $65.47 |
| November 2010 | $41.25 | $62.96 |
| October 2010 | $37.46 | $57.18 |
| September 2010 | $36.41 | $56.06 |
| August 2010 | $34.10 | $52.50 |
| July 2010 | $31.85 | $49.03 |
| June 2010 | $29.24 | $45.50 |
| May 2010 | $29.48 | $45.87 |
| April 2010 | $29.57 | $46.01 |
| March 2010 | $27.41 | $43.13 |
| February 2010 | $25.18 | $39.62 |
| January 2010 | $24.78 | $39 |
| December 2009 | $24.80 | $39.02 |
| November 2009 | $23.21 | $36.97 |
| October 2009 | $22.13 | $35.25 |
| September 2009 | $23.24 | $37.46 |
| August 2009 | $23.99 | $38.67 |
| July 2009 | $23.23 | $37.45 |
| June 2009 | $21.90 | $35.76 |
| May 2009 | $21.19 | $34.60 |
| April 2009 | $21.64 | $35.32 |
| March 2009 | $20.66 | $34.18 |
| February 2009 | $18.16 | $30.04 |
| January 2009 | $21.43 | $35.45 |
| December 2008 | $22.75 | $37.63 |
| November 2008 | $22.36 | $37.44 |
| October 2008 | $22.21 | $37.19 |
| September 2008 | $24.98 | $42.27 |
| August 2008 | $27.34 | $46.25 |
| July 2008 | $25.83 | $43.70 |
| June 2008 | $27.02 | $46.15 |
| May 2008 | $29.97 | $51.19 |
| April 2008 | $31.27 | $53.42 |
| March 2008 | $29.72 | $51.19 |
| February 2008 | $28.65 | $49.35 |
| January 2008 | $29.39 | $50.63 |
| December 2007 | $29.87 | $51.89 |
| November 2007 | $29.78 | $51.74 |
| October 2007 | $32.75 | $56.90 |
| September 2007 | $34.96 | $61.13 |
| August 2007 | $31.96 | $55.89 |
| July 2007 | $29.53 | $51.64 |
| June 2007 | $30.68 | $54.04 |
| May 2007 | $31.61 | $55.68 |
| April 2007 | $29.83 | $52.55 |
| March 2007 | $29.73 | $52.77 |
| February 2007 | $30.37 | $53.91 |
| January 2007 | $31.14 | $55.27 |
| December 2006 | $32.43 | $57.98 |
| November 2006 | $31.48 | $56.28 |
| October 2006 | $28.33 | $50.65 |
| September 2006 | $29.09 | $52.37 |
| August 2006 | $28.36 | $51.04 |
| July 2006 | $27.53 | $49.55 |
| June 2006 | $28.69 | $52 |
| May 2006 | $27.92 | $50.60 |
| April 2006 | $28.10 | $50.93 |
| March 2006 | $28.84 | $52.64 |
| February 2006 | $29.08 | $53.07 |
| January 2006 | $29.04 | $53 |
| December 2005 | $28.95 | $53.20 |
| November 2005 | $28.84 | $53 |
| October 2005 | $28.82 | $52.96 |
| September 2005 | $28.53 | $52.75 |
| August 2005 | $28.20 | $52.14 |
| July 2005 | $29.39 | $54.34 |
| June 2005 | $29.17 | $54.25 |
| May 2005 | $27.85 | $51.80 |
| April 2005 | $27.62 | $51.38 |
| March 2005 | $27.85 | $52.12 |
| February 2005 | $27.42 | $51.33 |
| January 2005 | $28.46 | $53.27 |
| December 2004 | $27.91 | $52.57 |
| November 2004 | $27.70 | $52.18 |
| October 2004 | $26.61 | $50.12 |
| September 2004 | $26.98 | $51.02 |
| August 2004 | $26.30 | $49.74 |
| July 2004 | $23.96 | $45.32 |
| June 2004 | $24.62 | $46.78 |
| May 2004 | $23.98 | $45.56 |
| April 2004 | $24.34 | $46.24 |
| March 2004 | $25.28 | $48.26 |
| February 2004 | $24.87 | $47.47 |
| January 2004 | $22.57 | $43.08 |
| December 2003 | $22.20 | $42.38 |
| November 2003 | $20.93 | $40.15 |
| October 2003 | $20.84 | $39.98 |
| September 2003 | $20.18 | $38.90 |
| August 2003 | $21.13 | $40.73 |
| July 2003 | $20.97 | $40.42 |
| June 2003 | $21.30 | $41.25 |
| May 2003 | $20.72 | $40.12 |
| April 2003 | $19.30 | $37.37 |
| March 2003 | $18.64 | $36.30 |
| February 2003 | $18.70 | $36.40 |
| January 2003 | $17.64 | $34.35 |
| December 2002 | $18.53 | $36.26 |
| November 2002 | $19.88 | $38.90 |
| October 2002 | $20.41 | $39.95 |
| September 2002 | $21.20 | $41.66 |
| August 2002 | $22.24 | $43.70 |
| July 2002 | $22.64 | $44.50 |
| June 2002 | $20.53 | $40.51 |
| May 2002 | $21.38 | $42.19 |
| April 2002 | $22.08 | $43.58 |
| March 2002 | $20.53 | $40.68 |
| February 2002 | $19.82 | $39.28 |
| January 2002 | $20.27 | $40.16 |
| December 2001 | $19.34 | $38.49 |
| November 2001 | $18.69 | $37.20 |
| October 2001 | $19.49 | $38.80 |
| September 2001 | $19.79 | $39.55 |
| August 2001 | $18.09 | $36.14 |
| July 2001 | $18.02 | $36 |
| June 2001 | $14.82 | $29.75 |
| May 2001 | $17.99 | $36.12 |
| April 2001 | $14.84 | $29.78 |
| March 2001 | $14.18 | $28.62 |
| February 2001 | $13.75 | $27.75 |
| January 2001 | $13.34 | $26.94 |
| December 2000 | $14.69 | $29.81 |
| November 2000 | $12.32 | $25 |
| October 2000 | $13.77 | $27.94 |
| September 2000 | $14.41 | $29.38 |
| August 2000 | $15.18 | $30.94 |
| July 2000 | $15.64 | $31.88 |
| June 2000 | $15.39 | $31.50 |
| May 2000 | $13.43 | $27.50 |
| April 2000 | $14.53 | $29.75 |
| March 2000 | $15.78 | $32.44 |
| February 2000 | $15.08 | $31 |
| January 2000 | $14.84 | $30.50 |
| December 1999 | $15.68 | $32.38 |
| November 1999 | $16.23 | $33.50 |
| October 1999 | $15.44 | $31.88 |
| September 1999 | $15.89 | $32.94 |
| August 1999 | $13.03 | $27 |
| July 1999 | $13.16 | $27.28 |
| June 1999 | $13.69 | $28.50 |
| May 1999 | $13.03 | $27.12 |
| April 1999 | $13.09 | $27.25 |
| March 1999 | $13.16 | $27.50 |
| February 1999 | $12.98 | $27.12 |
| January 1999 | $14.59 | $30.50 |
| December 1998 | $14.89 | $31.25 |
| November 1998 | $12.63 | $26.50 |
| October 1998 | $12.27 | $25.75 |
| September 1998 | $12.93 | $27.25 |
| August 1998 | $12.46 | $26.25 |
| July 1998 | $14.42 | $30.38 |
| June 1998 | $13.65 | $28.88 |
| May 1998 | $13.48 | $28.50 |
| April 1998 | $15.01 | $31.75 |
| March 1998 | $14.84 | $31.50 |
| February 1998 | $13.96 | $29.62 |
| January 1998 | $13.31 | $28.25 |
| December 1997 | $13.85 | $29.50 |
| November 1997 | $13.73 | $29.25 |
| October 1997 | $14.32 | $30.50 |
| September 1997 | $15.22 | $32.50 |
| August 1997 | $15.22 | $32.50 |
| July 1997 | $15.80 | $33.75 |
| June 1997 | $18.33 | $39.25 |
| May 1997 | $13.54 | $29 |
| April 1997 | $13.78 | $29.50 |
| March 1997 | $13.50 | $29 |
| February 1997 | $14.43 | $31 |
| January 1997 | $15.01 | $32.25 |
| December 1996 | $14.39 | $31 |
| November 1996 | $14.39 | $31 |
| October 1996 | $16.47 | $35.50 |
| September 1996 | $16.90 | $36.50 |
| August 1996 | $17.42 | $37.62 |
| July 1996 | $18.52 | $40 |
| June 1996 | $19.41 | $42 |
| May 1996 | $18.66 | $40.38 |
| April 1996 | $15.94 | $103.50 |
| March 1996 | $12.24 | $79.75 |
| February 1996 | $9.21 | $60 |
| January 1996 | $9.06 | $59 |
| December 1995 | $9.33 | $61 |
| November 1995 | $9.26 | $60.50 |
| October 1995 | $9.33 | $61 |
ERIE
List: Champions
Price: $227.22
52 week price:
Dividend Yield: 2.68%
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 50.35%
Payout Ratio Range:
Dividend Per Share: 5.85 USD
Earnings Per Share: 10.92 USD
P/E Ratio: 20.12
Exchange: NMS
Sector: Financial Services
Industry: Insurance Brokers
Country: United States
Volume: 20667
Ebitda: 303.0 millionMarket Capitalization: 9.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 7.17%
DGR5: 7.20%
DGR10: 7.71%
DGR20: 10.77%