Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
483.47
+7.25 (1.52%)
May 27, 2025, 4:00 PM - Market closed
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 483.56 | 484.37 | 478.27 | 483.47 | 483.47 | 1.52% | 439,148 |
| May 23, 2025 | 476.20 | 478.55 | 474.37 | 476.22 | 476.22 | -3.07% | 487,425 |
| May 22, 2025 | 492.97 | 494.07 | 490.61 | 491.30 | 491.30 | -0.97% | 279,120 |
| May 21, 2025 | 499.39 | 503.10 | 495.83 | 496.12 | 496.12 | -0.58% | 302,866 |
| May 20, 2025 | 497.74 | 501.07 | 497.74 | 499.02 | 499.02 | 0.28% | 195,960 |
| May 19, 2025 | 492.73 | 497.92 | 492.73 | 497.63 | 497.63 | -0.22% | 185,677 |
| May 16, 2025 | 497.79 | 499.34 | 496.20 | 498.74 | 498.74 | 0.80% | 184,124 |
| May 15, 2025 | 494.39 | 496.54 | 492.00 | 494.79 | 494.79 | -0.17% | 236,792 |
| May 14, 2025 | 495.93 | 498.88 | 493.23 | 495.65 | 495.65 | 0.97% | 309,692 |
| May 13, 2025 | 491.09 | 492.26 | 489.58 | 490.88 | 490.88 | 0.85% | 334,336 |
| May 12, 2025 | 492.51 | 493.05 | 482.99 | 486.76 | 486.76 | -0.31% | 351,864 |
| May 9, 2025 | 486.28 | 489.01 | 485.25 | 488.28 | 488.28 | 1.57% | 269,909 |
| May 8, 2025 | 484.53 | 487.28 | 480.71 | 480.71 | 480.71 | 0.83% | 353,052 |
| May 7, 2025 | 469.74 | 478.41 | 469.74 | 476.74 | 476.74 | 0.55% | 297,888 |
| May 6, 2025 | 470.75 | 477.29 | 468.45 | 474.14 | 474.14 | 1.65% | 433,392 |
| May 5, 2025 | 467.00 | 468.83 | 463.60 | 466.46 | 466.46 | 0.78% | 308,092 |
| May 2, 2025 | 463.95 | 466.82 | 462.18 | 462.84 | 462.84 | 0.59% | 408,431 |
| May 1, 2025 | 463.62 | 464.68 | 458.95 | 460.12 | 460.12 | -0.36% | 247,428 |
| Apr 30, 2025 | 453.34 | 461.92 | 449.32 | 461.78 | 461.78 | -0.21% | 361,837 |
| Apr 29, 2025 | 458.74 | 463.31 | 457.90 | 462.74 | 462.74 | 0.99% | 262,319 |
| Apr 28, 2025 | 454.88 | 458.52 | 452.46 | 458.20 | 458.20 | -0.56% | 330,490 |
| Apr 25, 2025 | 458.27 | 460.98 | 456.06 | 460.80 | 460.80 | 0.87% | 250,169 |
| Apr 24, 2025 | 454.00 | 456.99 | 452.57 | 456.82 | 456.82 | 3.43% | 415,195 |
| Apr 23, 2025 | 445.23 | 448.58 | 439.75 | 441.68 | 441.68 | -1.23% | 340,672 |
| Apr 22, 2025 | 444.62 | 449.88 | 444.17 | 447.16 | 443.75 | 2.85% | 371,645 |
| Apr 21, 2025 | 434.82 | 437.27 | 430.54 | 434.76 | 431.44 | -1.18% | 238,661 |
| Apr 17, 2025 | 439.49 | 441.61 | 435.56 | 439.97 | 436.61 | 1.67% | 239,653 |
| Apr 16, 2025 | 432.30 | 436.93 | 429.88 | 432.75 | 429.45 | -0.28% | 340,801 |
| Apr 15, 2025 | 433.44 | 437.74 | 431.57 | 433.98 | 430.67 | 1.04% | 266,508 |
| Apr 14, 2025 | 429.95 | 434.75 | 426.44 | 429.53 | 426.25 | 0.22% | 434,543 |
| Apr 11, 2025 | 418.35 | 428.86 | 415.47 | 428.58 | 425.31 | 1.13% | 613,099 |
| Apr 10, 2025 | 421.94 | 427.94 | 413.00 | 423.81 | 420.58 | -1.90% | 616,402 |
| Apr 9, 2025 | 405.29 | 434.04 | 397.80 | 432.00 | 428.70 | 8.58% | 1,022,619 |
| Apr 8, 2025 | 408.80 | 413.23 | 393.35 | 397.86 | 394.82 | -0.21% | 1,005,832 |
| Apr 7, 2025 | 398.56 | 421.98 | 391.54 | 398.70 | 395.66 | -3.89% | 1,135,072 |
| Apr 4, 2025 | 424.17 | 432.05 | 414.27 | 414.85 | 411.68 | -3.80% | 1,227,831 |
| Apr 3, 2025 | 438.00 | 439.85 | 429.28 | 431.23 | 427.94 | -1.67% | 608,520 |
| Apr 2, 2025 | 433.62 | 440.80 | 432.21 | 438.54 | 435.19 | 1.84% | 601,898 |
| Apr 1, 2025 | 433.34 | 435.49 | 428.00 | 430.61 | 427.32 | 0.64% | 594,773 |
| Mar 31, 2025 | 425.40 | 430.12 | 421.14 | 427.88 | 424.61 | -0.43% | 446,013 |
| Mar 28, 2025 | 436.89 | 438.67 | 427.57 | 429.71 | 426.43 | 0.68% | 1,146,934 |
| Mar 27, 2025 | 406.58 | 426.99 | 402.90 | 426.82 | 423.56 | 3.16% | 1,514,231 |
| Mar 26, 2025 | 421.01 | 424.60 | 409.07 | 413.73 | 410.57 | -4.67% | 1,066,040 |
| Mar 25, 2025 | 435.85 | 436.48 | 431.26 | 433.98 | 430.67 | -0.42% | 356,208 |
| Mar 24, 2025 | 432.00 | 437.22 | 430.22 | 435.83 | 432.50 | -0.11% | 490,879 |
| Mar 21, 2025 | 435.73 | 438.41 | 433.45 | 436.32 | 432.99 | -1.74% | 475,145 |
| Mar 20, 2025 | 445.81 | 447.80 | 442.88 | 444.03 | 440.64 | -2.04% | 461,103 |
| Mar 19, 2025 | 450.98 | 455.63 | 447.61 | 453.28 | 449.82 | 1.53% | 254,940 |
| Mar 18, 2025 | 450.80 | 451.89 | 445.29 | 446.43 | 443.02 | -1.71% | 318,074 |
| Mar 17, 2025 | 449.64 | 455.94 | 449.18 | 454.20 | 450.73 | 1.11% | 246,490 |