Skip to main content
Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
426.93
+1.63 (0.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ferrari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024423.21430.28421.01426.93426.930.38%262,657
Dec 19, 2024428.20428.25421.34425.30425.300.58%388,235
Dec 18, 2024434.53436.85420.63422.83422.83-2.20%302,323
Dec 17, 2024433.91435.89432.17432.36432.36-1.05%380,729
Dec 16, 2024445.45445.82436.43436.96436.96-3.79%325,311
Dec 13, 2024457.88457.99450.76454.18454.180.51%201,922
Dec 12, 2024450.78455.68450.65451.86451.860.52%209,000
Dec 11, 2024447.49451.11446.46449.53449.530.22%227,931
Dec 10, 2024449.95450.97445.70448.56448.560.02%235,328
Dec 9, 2024455.09457.21448.07448.48448.48-2.17%279,346
Dec 6, 2024452.36458.48451.92458.44458.442.90%362,600
Dec 5, 2024446.38448.82444.25445.52445.52-0.05%356,701
Dec 4, 2024448.15448.70442.72445.73445.730.27%306,521
Dec 3, 2024441.11444.88438.65444.51444.511.63%312,513
Dec 2, 2024435.50438.44433.78437.40437.400.75%223,902
Nov 29, 2024430.99434.65430.36434.16434.160.60%143,701
Nov 27, 2024433.08435.11431.15431.57431.57-0.03%167,219
Nov 26, 2024434.14434.38430.12431.70431.70-0.81%220,701
Nov 25, 2024438.08440.90435.00435.24435.24-0.54%340,614
Nov 22, 2024433.34438.62433.34437.62437.621.89%231,716
Nov 21, 2024427.32431.33425.21429.51429.510.55%217,456
Nov 20, 2024425.93427.98422.44427.16427.16-0.31%227,800
Nov 19, 2024427.52430.49425.25428.48428.48-1.49%313,630
Nov 18, 2024428.00435.31427.43434.98434.980.93%243,109
Nov 15, 2024436.00436.50430.00430.99430.99-2.13%280,182
Nov 14, 2024441.79442.55439.64440.39440.390.11%204,842
Nov 13, 2024436.34441.90435.02439.89439.890.63%277,809
Nov 12, 2024444.88445.24436.00437.12437.12-3.39%419,975
Nov 11, 2024454.75457.65451.77452.46452.46-0.44%324,699
Nov 8, 2024450.35455.69448.18454.46454.460.40%429,364
Nov 7, 2024446.82456.56446.78452.66452.662.18%516,935
Nov 6, 2024436.74443.23433.90443.00443.000.45%753,724
Nov 5, 2024446.93453.15439.22441.00441.00-7.36%1,518,371
Nov 4, 2024480.74480.74474.90476.05476.05-0.15%251,000
Nov 1, 2024482.01482.80475.37476.76476.760.18%298,396
Oct 31, 2024480.95480.95473.23475.88475.88-0.62%240,700
Oct 30, 2024478.60484.62477.63478.84478.84-1.86%264,881
Oct 29, 2024487.07489.96486.28487.94487.94-0.52%139,527
Oct 28, 2024488.84491.30488.27490.48490.481.19%144,802
Oct 25, 2024487.05488.40483.04484.73484.73-0.36%206,708
Oct 24, 2024485.00487.43480.32486.48486.480.84%405,973
Oct 23, 2024478.70483.76478.69482.44482.440.82%189,930
Oct 22, 2024478.80480.22476.77478.51478.51-0.35%232,024
Oct 21, 2024482.19482.39476.93480.18480.18-0.45%155,700
Oct 18, 2024481.36484.47479.43482.35482.350.01%267,910
Oct 17, 2024480.12483.01477.27482.32482.322.19%302,106
Oct 16, 2024469.24472.58468.63471.99471.990.26%158,400
Oct 15, 2024479.39479.50469.58470.77470.77-1.77%269,951
Oct 14, 2024476.22479.39475.53479.23479.232.16%245,108
Oct 11, 2024465.68469.62464.31469.08469.083.49%336,700
Oct 10, 2024454.64455.30451.24453.27453.27-0.71%214,904
Oct 9, 2024456.16460.44456.16456.50456.50-0.99%254,826
Oct 8, 2024456.65461.06454.49461.06461.062.56%424,300
Oct 7, 2024449.73451.30446.60449.53449.53-0.06%366,300
Oct 4, 2024448.24450.90446.79449.81449.81-0.06%289,954
Oct 3, 2024450.63452.30446.30450.09450.09-1.55%324,006
Oct 2, 2024459.31459.80455.93457.16457.160.29%287,247
Oct 1, 2024465.70466.32454.77455.86455.86-3.03%323,384
Sep 30, 2024471.99473.58465.00470.11470.11-0.33%222,215
Sep 27, 2024472.83478.12471.44471.68471.68-1.33%207,200
Sep 26, 2024478.58481.38475.03478.03478.030.83%210,539
Sep 25, 2024476.31476.74471.15474.11474.11-0.80%282,425
Sep 24, 2024474.06478.00473.96477.93477.930.20%321,700
Sep 23, 2024480.00481.72476.19476.96476.961.36%306,418
Sep 20, 2024470.85471.49466.10470.56470.56-0.74%316,157
Sep 19, 2024470.27477.75470.12474.06474.063.61%446,596
Sep 18, 2024462.24464.07456.52457.53457.53-1.14%308,426
Sep 17, 2024466.70468.38462.59462.82462.82-0.18%246,900
Sep 16, 2024468.51468.59462.49463.66463.66-1.16%268,947
Sep 13, 2024471.23473.50468.51469.09469.09-0.60%226,000
Sep 12, 2024465.93473.49465.39471.90471.90-0.66%311,388
Sep 11, 2024467.99475.17463.78475.05475.051.71%332,508
Sep 10, 2024471.30471.57462.45467.08467.08-1.04%319,107
Sep 9, 2024471.66475.48470.37471.98471.980.27%172,020
Sep 6, 2024482.65484.22469.34470.70470.70-1.35%287,100
Sep 5, 2024472.92478.05471.24477.15477.15-2.01%286,800
Sep 4, 2024484.00487.50478.60486.92486.920.05%270,514
Sep 3, 2024497.66498.23484.54486.68486.68-2.04%248,668
Aug 30, 2024494.28496.79491.87496.79496.791.26%227,000
Aug 29, 2024489.24495.38487.09490.59490.590.79%222,706
Aug 28, 2024490.56490.92484.52486.74486.74-0.52%160,400
Aug 27, 2024482.76491.59482.14489.26489.261.96%298,597
Aug 26, 2024482.21482.26479.57479.85479.85-0.85%156,255
Aug 23, 2024480.50484.26480.20483.94483.941.45%214,700
Aug 22, 2024480.39481.20473.77477.04477.04-0.37%348,500
Aug 21, 2024475.11480.76474.18478.79478.792.58%387,534
Aug 20, 2024468.00469.80465.14466.73466.730.79%202,053
Aug 19, 2024460.57466.20460.57463.06463.060.73%266,403
Aug 16, 2024458.08460.89456.69459.70459.701.23%316,054
Aug 15, 2024458.33463.00453.35454.13454.130.27%425,153
Aug 14, 2024437.84456.41437.84452.90452.904.88%718,900
Aug 13, 2024423.92432.54423.40431.81431.812.24%205,400
Aug 12, 2024420.99423.53418.50422.33422.330.53%140,800
Aug 9, 2024421.11422.26419.39420.11420.11-0.10%193,365
Aug 8, 2024415.65421.84412.20420.55420.550.62%164,209
Aug 7, 2024425.44426.30417.25417.95417.950.27%190,200
Aug 6, 2024414.89421.72414.42416.82416.82-1.41%296,430
Aug 5, 2024414.35428.38413.01422.78422.78-2.49%546,900
Aug 2, 2024424.12433.75422.32433.59433.592.84%535,440
Aug 1, 2024429.42433.98416.18421.62421.622.08%410,548