Erie Indemnity Company ( ERIE) - Price History
Monthly price history for ERIE (Erie Indemnity Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $245.03 | $245.03 |
| August 2026 | $255.56 | $255.56 |
| July 2026 | $242.04 | $242.04 |
| June 2026 | $238.39 | $239.75 |
| May 2026 | $211.86 | $213.07 |
| April 2026 | $217.68 | $218.93 |
| March 2026 | $248.44 | $251.31 |
| February 2026 | $266.37 | $269.44 |
| January 2026 | $279.78 | $283.01 |
| December 2025 | $281.91 | $286.65 |
| November 2025 | $290.60 | $295.49 |
| October 2025 | $287.80 | $292.64 |
| September 2025 | $311.56 | $318.16 |
| August 2025 | $347.03 | $354.38 |
| July 2025 | $348.85 | $356.24 |
| June 2025 | $338.24 | $346.79 |
| May 2025 | $349.67 | $358.51 |
| April 2025 | $349.78 | $358.62 |
| March 2025 | $407.31 | $419.05 |
| February 2025 | $416.08 | $428.07 |
| January 2025 | $391.66 | $402.95 |
| December 2024 | $399.33 | $412.23 |
| November 2024 | $426.77 | $440.56 |
| October 2024 | $434.79 | $448.84 |
| September 2024 | $521.70 | $539.82 |
| August 2024 | $491.17 | $508.23 |
| July 2024 | $426.34 | $441.15 |
| June 2024 | $349.02 | $362.40 |
| May 2024 | $349.05 | $362.43 |
| April 2024 | $368.54 | $382.66 |
| March 2024 | $385.52 | $401.57 |
| February 2024 | $390.62 | $406.88 |
| January 2024 | $332.01 | $345.83 |
| December 2023 | $320.30 | $334.92 |
| November 2023 | $282.74 | $295.64 |
| October 2023 | $264.14 | $276.19 |
| September 2023 | $279.82 | $293.79 |
| August 2023 | $265.48 | $278.73 |
| July 2023 | $211.41 | $221.96 |
| June 2023 | $198.89 | $210.01 |
| May 2023 | $202.76 | $214.10 |
| April 2023 | $205.82 | $217.33 |
| March 2023 | $218.27 | $231.66 |
| February 2023 | $221.79 | $235.39 |
| January 2023 | $230.23 | $244.35 |
| December 2022 | $233.20 | $248.72 |
| November 2022 | $264.77 | $282.39 |
| October 2022 | $240.98 | $257.01 |
| September 2022 | $207.43 | $222.31 |
| August 2022 | $200.55 | $214.93 |
| July 2022 | $189.75 | $203.36 |
| June 2022 | $178.31 | $192.19 |
| May 2022 | $155.64 | $167.75 |
| April 2022 | $148.70 | $160.28 |
| March 2022 | $162.41 | $176.13 |
| February 2022 | $161.46 | $175.10 |
| January 2022 | $169.76 | $184.10 |
| December 2021 | $176.63 | $192.66 |
| November 2021 | $170.35 | $185.81 |
| October 2021 | $188.69 | $205.81 |
| September 2021 | $162.65 | $178.42 |
| August 2021 | $161.44 | $177.09 |
| July 2021 | $168.55 | $184.89 |
| June 2021 | $175.32 | $193.35 |
| May 2021 | $182.37 | $201.13 |
| April 2021 | $194.06 | $214.02 |
| March 2021 | $199.38 | $220.91 |
| February 2021 | $218.50 | $242.10 |
| January 2021 | $219.40 | $243.10 |
| December 2020 | $220.73 | $245.60 |
| November 2020 | $201.12 | $225.61 |
| October 2020 | $207.60 | $232.87 |
| September 2020 | $186.60 | $210.28 |
| August 2020 | $189.40 | $213.44 |
| July 2020 | $186.46 | $210.12 |
| June 2020 | $169.43 | $191.90 |
| May 2020 | $159.13 | $180.24 |
| April 2020 | $157.21 | $178.06 |
| March 2020 | $130.10 | $148.24 |
| February 2020 | $125.43 | $142.92 |
| January 2020 | $146.12 | $166.50 |
| December 2019 | $144.84 | $166 |
| November 2019 | $147.72 | $169.30 |
| October 2019 | $160.78 | $184.27 |
| September 2019 | $161.18 | $185.65 |
| August 2019 | $190.40 | $219.31 |
| July 2019 | $193.40 | $222.77 |
| June 2019 | $220.01 | $254.28 |
| May 2019 | $184.01 | $212.67 |
| April 2019 | $163.80 | $189.32 |
| March 2019 | $153.67 | $178.52 |
| February 2019 | $153.41 | $178.22 |
| January 2019 | $126 | $146.38 |
| December 2018 | $113.98 | $133.31 |
| November 2018 | $117.01 | $136.85 |
| October 2018 | $110.89 | $129.69 |
| September 2018 | $108.30 | $127.53 |
| August 2018 | $104.90 | $123.53 |
| July 2018 | $105.51 | $124.24 |
| June 2018 | $98.86 | $117.26 |
| May 2018 | $95.28 | $113.01 |
| April 2018 | $98.45 | $116.77 |
| March 2018 | $98.47 | $117.64 |
| February 2018 | $96.82 | $115.67 |
| January 2018 | $99.41 | $118.76 |
| December 2017 | $101.27 | $121.84 |
| November 2017 | $102.98 | $123.89 |
| October 2017 | $100.41 | $120.80 |
| September 2017 | $99.56 | $120.57 |
| August 2017 | $99.74 | $120.79 |
| July 2017 | $105.25 | $127.46 |
| June 2017 | $102.63 | $125.07 |
| May 2017 | $96.64 | $117.77 |
| April 2017 | $101.60 | $123.82 |
| March 2017 | $100.04 | $122.70 |
| February 2017 | $96.71 | $118.61 |
| January 2017 | $91.41 | $112.11 |
| December 2016 | $91.04 | $112.45 |
| November 2016 | $86.77 | $107.17 |
| October 2016 | $82.90 | $102.39 |
| September 2016 | $82.05 | $102.07 |
| August 2016 | $82.02 | $102.03 |
| July 2016 | $78.53 | $97.69 |
| June 2016 | $79.27 | $99.34 |
| May 2016 | $78.12 | $97.90 |
| April 2016 | $75.32 | $94.39 |
| March 2016 | $73.62 | $92.99 |
| February 2016 | $74.43 | $94.01 |
| January 2016 | $76.09 | $96.11 |
| December 2015 | $75.72 | $95.64 |
| November 2015 | $75.70 | $96.33 |
| October 2015 | $68.73 | $87.46 |
| September 2015 | $64.64 | $82.94 |
| August 2015 | $63.89 | $81.97 |
| July 2015 | $67.27 | $86.31 |
| June 2015 | $63.45 | $82.07 |
| May 2015 | $62.88 | $81.33 |
| April 2015 | $63.98 | $82.75 |
| March 2015 | $66.93 | $87.26 |
| February 2015 | $66.67 | $86.91 |
| January 2015 | $66.47 | $86.66 |
| December 2014 | $69.10 | $90.77 |
| November 2014 | $66.41 | $87.23 |
| October 2014 | $64.61 | $84.87 |
| September 2014 | $57.72 | $75.81 |
| August 2014 | $57.77 | $76.51 |
| July 2014 | $55.28 | $73.22 |
| June 2014 | $56.34 | $75.26 |
| May 2014 | $56.70 | $75.73 |
| April 2014 | $53.64 | $71.65 |
| March 2014 | $51.76 | $69.76 |
| February 2014 | $53.85 | $72.58 |
| January 2014 | $52.07 | $70.17 |
| December 2013 | $53.78 | $73.12 |
| November 2013 | $53.68 | $72.99 |
| October 2013 | $52.82 | $71.82 |
| September 2013 | $52.86 | $72.47 |
| August 2013 | $53.81 | $73.76 |
| July 2013 | $58.63 | $80.37 |
| June 2013 | $57.71 | $79.69 |
| May 2013 | $54.97 | $75.91 |
| April 2013 | $57.62 | $79.57 |
| March 2013 | $54.27 | $75.53 |
| February 2013 | $52.59 | $73.20 |
| January 2013 | $51.26 | $71.34 |
| December 2012 | $49.73 | $69.22 |
| November 2012 | $49.33 | $71.28 |
| October 2012 | $43.06 | $62.22 |
| September 2012 | $44.10 | $64.27 |
| August 2012 | $43.75 | $63.77 |
| July 2012 | $48.91 | $71.29 |
| June 2012 | $48.75 | $71.61 |
| May 2012 | $48.93 | $71.87 |
| April 2012 | $52.36 | $76.90 |
| March 2012 | $52.68 | $77.94 |
| February 2012 | $51.45 | $76.11 |
| January 2012 | $51.83 | $76.67 |
| December 2011 | $52.46 | $78.16 |
| November 2011 | $49.53 | $73.79 |
| October 2011 | $52.99 | $78.95 |
| September 2011 | $47.42 | $71.18 |
| August 2011 | $48.99 | $73.53 |
| July 2011 | $49.10 | $73.70 |
| June 2011 | $46.77 | $70.72 |
| May 2011 | $47.10 | $71.22 |
| April 2011 | $47.90 | $72.43 |
| March 2011 | $46.69 | $71.11 |
| February 2011 | $45.86 | $69.84 |
| January 2011 | $43.61 | $66.42 |
| December 2010 | $42.65 | $65.47 |
| November 2010 | $41.01 | $62.96 |
| October 2010 | $37.25 | $57.18 |
| September 2010 | $36.21 | $56.06 |
| August 2010 | $33.91 | $52.50 |
| July 2010 | $31.66 | $49.03 |
| June 2010 | $29.08 | $45.50 |
| May 2010 | $29.31 | $45.87 |
| April 2010 | $29.40 | $46.01 |
| March 2010 | $27.25 | $43.13 |
| February 2010 | $25.04 | $39.62 |
| January 2010 | $24.64 | $39 |
| December 2009 | $24.66 | $39.02 |
| November 2009 | $23.08 | $36.97 |
| October 2009 | $22.01 | $35.25 |
| September 2009 | $23.11 | $37.46 |
| August 2009 | $23.85 | $38.67 |
| July 2009 | $23.10 | $37.45 |
| June 2009 | $21.78 | $35.76 |
| May 2009 | $21.07 | $34.60 |
| April 2009 | $21.51 | $35.32 |
| March 2009 | $20.54 | $34.18 |
| February 2009 | $18.06 | $30.04 |
| January 2009 | $21.31 | $35.45 |
| December 2008 | $22.62 | $37.63 |
| November 2008 | $22.23 | $37.44 |
| October 2008 | $22.08 | $37.19 |
| September 2008 | $24.84 | $42.27 |
| August 2008 | $27.18 | $46.25 |
| July 2008 | $25.68 | $43.70 |
| June 2008 | $26.86 | $46.15 |
| May 2008 | $29.80 | $51.19 |
| April 2008 | $31.09 | $53.42 |
| March 2008 | $29.55 | $51.19 |
| February 2008 | $28.49 | $49.35 |
| January 2008 | $29.23 | $50.63 |
| December 2007 | $29.70 | $51.89 |
| November 2007 | $29.61 | $51.74 |
| October 2007 | $32.57 | $56.90 |
| September 2007 | $34.76 | $61.13 |
| August 2007 | $31.78 | $55.89 |
| July 2007 | $29.36 | $51.64 |
| June 2007 | $30.50 | $54.04 |
| May 2007 | $31.43 | $55.68 |
| April 2007 | $29.66 | $52.55 |
| March 2007 | $29.56 | $52.77 |
| February 2007 | $30.20 | $53.91 |
| January 2007 | $30.96 | $55.27 |
| December 2006 | $32.25 | $57.98 |
| November 2006 | $31.30 | $56.28 |
| October 2006 | $28.17 | $50.65 |
| September 2006 | $28.93 | $52.37 |
| August 2006 | $28.19 | $51.04 |
| July 2006 | $27.37 | $49.55 |
| June 2006 | $28.52 | $52 |
| May 2006 | $27.76 | $50.60 |
| April 2006 | $27.94 | $50.93 |
| March 2006 | $28.68 | $52.64 |
| February 2006 | $28.91 | $53.07 |
| January 2006 | $28.88 | $53 |
| December 2005 | $28.79 | $53.20 |
| November 2005 | $28.68 | $53 |
| October 2005 | $28.66 | $52.96 |
| September 2005 | $28.37 | $52.75 |
| August 2005 | $28.04 | $52.14 |
| July 2005 | $29.22 | $54.34 |
| June 2005 | $29 | $54.25 |
| May 2005 | $27.69 | $51.80 |
| April 2005 | $27.47 | $51.38 |
| March 2005 | $27.69 | $52.12 |
| February 2005 | $27.27 | $51.33 |
| January 2005 | $28.30 | $53.27 |
| December 2004 | $27.75 | $52.57 |
| November 2004 | $27.55 | $52.18 |
| October 2004 | $26.46 | $50.12 |
| September 2004 | $26.82 | $51.02 |
| August 2004 | $26.15 | $49.74 |
| July 2004 | $23.82 | $45.32 |
| June 2004 | $24.48 | $46.78 |
| May 2004 | $23.84 | $45.56 |
| April 2004 | $24.20 | $46.24 |
| March 2004 | $25.14 | $48.26 |
| February 2004 | $24.73 | $47.47 |
| January 2004 | $22.44 | $43.08 |
| December 2003 | $22.08 | $42.38 |
| November 2003 | $20.81 | $40.15 |
| October 2003 | $20.72 | $39.98 |
| September 2003 | $20.06 | $38.90 |
| August 2003 | $21.01 | $40.73 |
| July 2003 | $20.85 | $40.42 |
| June 2003 | $21.18 | $41.25 |
| May 2003 | $20.60 | $40.12 |
| April 2003 | $19.18 | $37.37 |
| March 2003 | $18.54 | $36.30 |
| February 2003 | $18.59 | $36.40 |
| January 2003 | $17.54 | $34.35 |
| December 2002 | $18.42 | $36.26 |
| November 2002 | $19.76 | $38.90 |
| October 2002 | $20.30 | $39.95 |
| September 2002 | $21.08 | $41.66 |
| August 2002 | $22.11 | $43.70 |
| July 2002 | $22.52 | $44.50 |
| June 2002 | $20.41 | $40.51 |
| May 2002 | $21.26 | $42.19 |
| April 2002 | $21.96 | $43.58 |
| March 2002 | $20.41 | $40.68 |
| February 2002 | $19.71 | $39.28 |
| January 2002 | $20.15 | $40.16 |
| December 2001 | $19.23 | $38.49 |
| November 2001 | $18.58 | $37.20 |
| October 2001 | $19.38 | $38.80 |
| September 2001 | $19.68 | $39.55 |
| August 2001 | $17.98 | $36.14 |
| July 2001 | $17.91 | $36 |
| June 2001 | $14.74 | $29.75 |
| May 2001 | $17.89 | $36.12 |
| April 2001 | $14.75 | $29.78 |
| March 2001 | $14.10 | $28.62 |
| February 2001 | $13.67 | $27.75 |
| January 2001 | $13.27 | $26.94 |
| December 2000 | $14.61 | $29.81 |
| November 2000 | $12.25 | $25 |
| October 2000 | $13.69 | $27.94 |
| September 2000 | $14.33 | $29.38 |
| August 2000 | $15.09 | $30.94 |
| July 2000 | $15.55 | $31.88 |
| June 2000 | $15.30 | $31.50 |
| May 2000 | $13.36 | $27.50 |
| April 2000 | $14.45 | $29.75 |
| March 2000 | $15.69 | $32.44 |
| February 2000 | $15 | $31 |
| January 2000 | $14.75 | $30.50 |
| December 1999 | $15.59 | $32.38 |
| November 1999 | $16.13 | $33.50 |
| October 1999 | $15.35 | $31.88 |
| September 1999 | $15.80 | $32.94 |
| August 1999 | $12.95 | $27 |
| July 1999 | $13.09 | $27.28 |
| June 1999 | $13.62 | $28.50 |
| May 1999 | $12.96 | $27.12 |
| April 1999 | $13.02 | $27.25 |
| March 1999 | $13.08 | $27.50 |
| February 1999 | $12.90 | $27.12 |
| January 1999 | $14.51 | $30.50 |
| December 1998 | $14.81 | $31.25 |
| November 1998 | $12.56 | $26.50 |
| October 1998 | $12.20 | $25.75 |
| September 1998 | $12.86 | $27.25 |
| August 1998 | $12.39 | $26.25 |
| July 1998 | $14.33 | $30.38 |
| June 1998 | $13.58 | $28.88 |
| May 1998 | $13.40 | $28.50 |
| April 1998 | $14.93 | $31.75 |
| March 1998 | $14.76 | $31.50 |
| February 1998 | $13.88 | $29.62 |
| January 1998 | $13.24 | $28.25 |
| December 1997 | $13.77 | $29.50 |
| November 1997 | $13.65 | $29.25 |
| October 1997 | $14.24 | $30.50 |
| September 1997 | $15.13 | $32.50 |
| August 1997 | $15.13 | $32.50 |
| July 1997 | $15.71 | $33.75 |
| June 1997 | $18.23 | $39.25 |
| May 1997 | $13.47 | $29 |
| April 1997 | $13.70 | $29.50 |
| March 1997 | $13.42 | $29 |
| February 1997 | $14.35 | $31 |
| January 1997 | $14.93 | $32.25 |
| December 1996 | $14.30 | $31 |
| November 1996 | $14.30 | $31 |
| October 1996 | $16.38 | $35.50 |
| September 1996 | $16.80 | $36.50 |
| August 1996 | $17.32 | $37.62 |
| July 1996 | $18.41 | $40 |
| June 1996 | $19.30 | $42 |
| May 1996 | $18.55 | $40.38 |
| April 1996 | $15.85 | $103.50 |
| March 1996 | $12.17 | $79.75 |
| February 1996 | $9.16 | $60 |
| January 1996 | $9.01 | $59 |
| December 1995 | $9.28 | $61 |
| November 1995 | $9.20 | $60.50 |
| October 1995 | $9.28 | $61 |
ERIE
Price: $245.03
52 week price:
Dividend Yield: 2.28%
5-year range yield:
Forward Dividend Yield: 2.39%
Payout Ratio: 50.35%
Payout Ratio Range:
Dividend Per Share: 5.85 USD
Earnings Per Share: 11.02 USD
P/E Ratio: 22.76
Exchange: NMS
Sector: Financial Services
Industry: Insurance Brokers
Country: United States
Volume: 20667
Ebitda: 303.0 millionMarket Capitalization: 11.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 7.15%
DGR5: 7.19%
DGR10: 7.69%
DGR20: 8.10%