Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
501.15
-2.94 (-0.58%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 499.44 | 503.78 | 497.69 | 501.15 | 501.15 | -0.58% | 478,874 |
| Oct 2, 2025 | 501.91 | 504.49 | 496.41 | 504.09 | 504.09 | 2.83% | 482,660 |
| Oct 1, 2025 | 482.77 | 490.99 | 481.75 | 490.24 | 490.24 | 1.03% | 375,109 |
| Sep 30, 2025 | 482.10 | 485.52 | 480.81 | 485.22 | 485.22 | 0.66% | 229,934 |
| Sep 29, 2025 | 481.63 | 483.11 | 480.11 | 482.04 | 482.04 | 1.41% | 249,115 |
| Sep 26, 2025 | 474.10 | 476.07 | 472.22 | 475.36 | 475.36 | 0.46% | 183,755 |
| Sep 25, 2025 | 474.70 | 476.14 | 468.83 | 473.17 | 473.17 | -1.55% | 353,652 |
| Sep 24, 2025 | 479.53 | 481.53 | 477.94 | 480.60 | 480.60 | -1.21% | 324,886 |
| Sep 23, 2025 | 487.49 | 491.01 | 484.87 | 486.50 | 486.50 | 1.83% | 426,269 |
| Sep 22, 2025 | 474.30 | 479.45 | 473.70 | 477.74 | 477.74 | -0.39% | 327,274 |
| Sep 19, 2025 | 482.23 | 482.45 | 475.01 | 479.59 | 479.59 | -0.86% | 456,656 |
| Sep 18, 2025 | 476.17 | 485.09 | 475.60 | 483.77 | 483.77 | 2.92% | 365,515 |
| Sep 17, 2025 | 470.33 | 473.50 | 467.47 | 470.03 | 470.03 | -2.14% | 386,209 |
| Sep 16, 2025 | 488.58 | 488.71 | 480.14 | 480.33 | 480.33 | 0.29% | 301,384 |
| Sep 15, 2025 | 478.27 | 479.81 | 475.11 | 478.94 | 478.94 | 0.20% | 241,547 |
| Sep 12, 2025 | 476.56 | 479.10 | 476.00 | 478.00 | 478.00 | -0.28% | 158,821 |
| Sep 11, 2025 | 475.71 | 481.38 | 475.07 | 479.36 | 479.36 | 1.21% | 210,245 |
| Sep 10, 2025 | 478.33 | 481.23 | 472.66 | 473.62 | 473.62 | -1.25% | 321,220 |
| Sep 9, 2025 | 477.56 | 480.52 | 473.43 | 479.62 | 479.62 | 0.14% | 310,159 |
| Sep 8, 2025 | 484.00 | 485.78 | 478.57 | 478.97 | 478.97 | -2.01% | 464,383 |
| Sep 5, 2025 | 493.84 | 497.20 | 488.63 | 488.77 | 488.77 | -1.30% | 279,304 |
| Sep 4, 2025 | 494.96 | 498.70 | 494.65 | 495.19 | 495.19 | 0.07% | 331,488 |
| Sep 3, 2025 | 492.00 | 495.69 | 490.30 | 494.82 | 494.82 | 0.56% | 319,056 |
| Sep 2, 2025 | 482.90 | 492.23 | 482.30 | 492.08 | 492.08 | 3.12% | 405,559 |
| Aug 29, 2025 | 477.12 | 478.28 | 475.22 | 477.21 | 477.21 | -0.37% | 186,886 |
| Aug 28, 2025 | 479.60 | 480.22 | 475.93 | 478.98 | 478.98 | 2.05% | 304,394 |
| Aug 27, 2025 | 471.08 | 474.40 | 468.92 | 469.36 | 469.36 | 0.30% | 233,171 |
| Aug 26, 2025 | 469.61 | 471.26 | 466.38 | 467.94 | 467.94 | 0.09% | 224,466 |
| Aug 25, 2025 | 470.96 | 473.07 | 467.53 | 467.54 | 467.54 | -0.74% | 242,458 |
| Aug 22, 2025 | 469.16 | 476.56 | 468.40 | 471.02 | 471.02 | 0.86% | 319,858 |
| Aug 21, 2025 | 466.07 | 467.08 | 462.08 | 467.02 | 467.02 | -0.30% | 536,885 |
| Aug 20, 2025 | 471.30 | 472.62 | 467.60 | 468.42 | 468.42 | -0.65% | 243,606 |
| Aug 19, 2025 | 467.74 | 473.43 | 466.95 | 471.50 | 471.50 | 1.80% | 381,270 |
| Aug 18, 2025 | 461.00 | 464.13 | 459.78 | 463.17 | 463.17 | 0.57% | 302,709 |
| Aug 15, 2025 | 465.76 | 466.86 | 459.62 | 460.55 | 460.55 | -0.84% | 314,123 |
| Aug 14, 2025 | 454.60 | 465.10 | 454.41 | 464.43 | 464.43 | 2.93% | 777,998 |
| Aug 13, 2025 | 449.45 | 452.35 | 446.54 | 451.21 | 451.21 | 1.13% | 468,444 |
| Aug 12, 2025 | 442.75 | 447.66 | 440.00 | 446.16 | 446.16 | 1.09% | 353,453 |
| Aug 11, 2025 | 445.12 | 445.53 | 440.75 | 441.35 | 441.35 | -0.56% | 318,803 |
| Aug 8, 2025 | 448.77 | 449.91 | 442.64 | 443.84 | 443.84 | -1.08% | 480,374 |
| Aug 7, 2025 | 442.66 | 449.42 | 441.42 | 448.68 | 448.68 | 1.30% | 634,025 |
| Aug 6, 2025 | 439.19 | 443.70 | 437.71 | 442.92 | 442.92 | 0.26% | 469,052 |
| Aug 5, 2025 | 443.91 | 449.99 | 441.76 | 441.79 | 441.79 | 0.79% | 821,301 |
| Aug 4, 2025 | 436.28 | 441.93 | 435.29 | 438.32 | 438.32 | 0.48% | 933,447 |
| Aug 1, 2025 | 429.38 | 441.61 | 428.01 | 436.24 | 436.24 | -1.61% | 1,678,038 |
| Jul 31, 2025 | 456.28 | 458.66 | 431.99 | 443.39 | 443.39 | -11.11% | 2,313,927 |
| Jul 30, 2025 | 502.92 | 505.54 | 496.66 | 498.79 | 498.79 | -1.31% | 298,570 |
| Jul 29, 2025 | 509.21 | 509.82 | 505.42 | 505.42 | 505.42 | -0.37% | 228,256 |
| Jul 28, 2025 | 515.00 | 515.00 | 506.62 | 507.31 | 507.31 | -2.00% | 247,074 |
| Jul 25, 2025 | 513.94 | 519.10 | 512.34 | 517.65 | 517.65 | 0.28% | 271,772 |