Ferrari Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	300.40	307.90	299.40	304.75	304.75	2.06%	666,014
Jun 1, 2026	293.10	302.45	291.40	298.60	298.60	1.15%	784,126
May 29, 2026	294.50	301.50	292.70	295.20	295.20	0.53%	1,157,651
May 28, 2026	284.55	296.80	284.05	293.65	293.65	3.49%	900,973
May 27, 2026	283.00	292.75	281.50	283.75	283.75	-0.11%	1,208,484
May 26, 2026	290.00	293.55	283.55	284.05	284.05	-8.37%	1,892,781
May 25, 2026	304.40	310.25	303.85	310.00	310.00	2.80%	318,078
May 22, 2026	301.50	304.60	298.85	301.55	301.55	1.12%	542,108
May 21, 2026	294.80	299.45	294.10	298.20	298.20	2.74%	681,485
May 20, 2026	283.30	293.10	282.40	290.25	290.25	1.27%	490,555
May 19, 2026	280.00	289.50	279.65	286.60	286.60	3.47%	535,802
May 18, 2026	275.00	279.45	272.30	277.00	277.00	-0.86%	471,047
May 15, 2026	284.90	286.35	277.10	279.40	279.40	-2.65%	433,659
May 14, 2026	285.20	288.55	283.70	287.00	287.00	1.36%	384,999
May 13, 2026	281.10	283.55	274.90	283.15	283.15	1.12%	519,853
May 12, 2026	276.55	280.35	274.80	280.00	280.00	-0.39%	511,292
May 11, 2026	287.50	288.20	278.40	281.10	281.10	-2.90%	829,035
May 8, 2026	287.10	293.00	286.75	289.50	289.50	0.23%	446,033
May 7, 2026	288.40	292.90	286.30	288.85	288.85	0.96%	672,948
May 6, 2026	279.00	295.25	278.73	286.10	286.10	2.34%	1,103,375
May 5, 2026	288.75	297.35	275.85	279.55	279.55	-3.95%	1,209,259
May 4, 2026	293.35	293.35	286.00	291.05	291.05	-0.78%	580,910
Apr 30, 2026	286.20	293.70	284.65	293.35	293.35	1.07%	476,042
Apr 29, 2026	292.60	292.65	287.60	290.25	290.25	-0.41%	275,955
Apr 28, 2026	295.70	296.65	291.35	291.45	291.45	-1.57%	319,843
Apr 27, 2026	299.50	300.05	296.10	296.10	296.10	-1.15%	320,015
Apr 24, 2026	300.75	302.45	297.35	299.55	299.55	-2.06%	349,130
Apr 23, 2026	304.25	307.50	301.85	305.85	305.85	-0.73%	354,672
Apr 22, 2026	308.00	310.20	306.50	308.10	308.10	-0.39%	323,406
Apr 21, 2026	314.50	316.40	309.30	309.30	309.30	-0.85%	343,339
Apr 20, 2026	311.50	315.00	310.45	311.95	311.95	-1.74%	586,783
Apr 17, 2026	305.30	321.85	304.60	321.10	317.48	5.24%	922,762
Apr 16, 2026	304.00	309.40	303.40	305.10	301.67	0.78%	494,131
Apr 15, 2026	305.35	306.85	300.50	302.75	299.34	-0.85%	477,294
Apr 14, 2026	302.00	306.35	301.75	305.35	301.91	2.07%	500,553
Apr 13, 2026	296.75	299.85	295.15	299.15	295.78	-0.83%	372,323
Apr 10, 2026	301.30	306.35	300.80	301.65	298.25	0.43%	370,740
Apr 9, 2026	298.25	301.10	295.75	300.35	296.97	-0.73%	506,642
Apr 8, 2026	308.25	310.70	301.55	302.55	299.14	5.51%	991,595
Apr 7, 2026	294.50	297.60	285.70	286.75	283.52	-2.96%	504,633
Apr 2, 2026	291.50	296.60	289.50	295.50	292.17	-0.77%	391,528
Apr 1, 2026	298.40	301.50	293.50	297.80	294.45	3.04%	688,289
Mar 31, 2026	289.00	290.40	284.50	289.00	285.75	-0.31%	583,002
Mar 30, 2026	276.40	290.80	275.60	289.90	286.64	4.17%	877,501
Mar 27, 2026	281.70	284.30	276.30	278.30	275.17	-0.50%	349,929
Mar 26, 2026	276.40	283.80	274.60	279.70	276.55	1.19%	405,369
Mar 25, 2026	280.30	283.70	274.40	276.40	273.29	-1.04%	474,466
Mar 24, 2026	284.00	284.70	278.80	279.30	276.16	-1.34%	480,223
Mar 23, 2026	270.80	289.70	269.00	283.10	279.91	3.39%	889,997
Mar 20, 2026	274.10	277.90	272.80	273.80	270.72	-0.18%	1,073,617