Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
504.39
-1.03 (-0.20%)
Jul 30, 2025, 10:21 AM - Market open

Ferrari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025504.31504.31504.31503.70--0.34%25,828
Jul 29, 2025509.21509.82505.42505.42505.42-0.37%228,256
Jul 28, 2025515.00515.00506.62507.31507.31-2.00%247,074
Jul 25, 2025513.94519.10512.34517.65517.650.28%271,772
Jul 24, 2025514.83518.79514.83516.20516.20-0.26%215,318
Jul 23, 2025511.00517.57505.92517.56517.563.34%390,481
Jul 22, 2025506.95507.55500.00500.81500.81-1.29%231,303
Jul 21, 2025506.00510.38503.29507.34507.340.38%196,133
Jul 18, 2025508.25510.59504.13505.40505.40-0.16%372,305
Jul 17, 2025502.82508.26500.45506.19506.190.18%475,702
Jul 16, 2025493.08506.15492.64505.30505.303.73%552,399
Jul 15, 2025491.32491.85485.00487.11487.11-0.24%222,450
Jul 14, 2025487.00490.88486.54488.29488.29-0.48%220,300
Jul 11, 2025493.61494.98490.37490.66490.66-1.46%268,265
Jul 10, 2025495.08499.06493.00497.94497.941.41%316,249
Jul 9, 2025489.44491.12487.25491.01491.010.40%198,441
Jul 8, 2025486.15491.56485.98489.03489.030.56%365,476
Jul 7, 2025485.75488.58484.04486.32486.32-0.79%262,821
Jul 3, 2025491.19492.44489.15490.20490.20-0.28%201,602
Jul 2, 2025487.82491.60484.98491.56491.560.45%288,330
Jul 1, 2025487.53490.98484.87489.37489.37-0.28%354,179
Jun 30, 2025489.72491.13487.37490.74490.74-0.07%339,558
Jun 27, 2025482.00494.97481.46491.10491.102.84%488,757
Jun 26, 2025469.20477.72466.20477.54477.540.51%528,906
Jun 25, 2025478.00478.77473.26475.12475.120.57%284,228
Jun 24, 2025462.35475.47460.68472.42472.422.46%442,600
Jun 23, 2025454.13461.17453.22461.08461.080.44%231,134
Jun 20, 2025459.83461.11457.81459.05459.05-0.32%177,957
Jun 18, 2025461.87462.90458.95460.51460.51-0.03%212,597
Jun 17, 2025464.55466.08458.97460.65460.65-0.89%263,613
Jun 16, 2025468.11470.57464.51464.81464.810.30%256,376
Jun 13, 2025464.60468.09461.10463.44463.44-1.95%646,378
Jun 12, 2025477.91480.18471.31472.66472.66-2.02%471,122
Jun 11, 2025487.94489.08481.16482.39482.39-0.82%374,578
Jun 10, 2025488.33489.13483.43486.39486.391.52%554,272
Jun 9, 2025480.07481.29478.23479.12479.12-0.72%211,554
Jun 6, 2025481.14485.13481.14482.61482.610.47%217,201
Jun 5, 2025481.79483.41479.11480.36480.36-0.12%220,658
Jun 4, 2025478.69482.10477.43480.96480.961.10%273,147
Jun 3, 2025474.39477.67473.87475.74475.74-0.90%358,156
Jun 2, 2025474.92480.29473.71480.08480.080.28%356,406
May 30, 2025480.54481.27474.60478.76478.76-0.05%321,636
May 29, 2025477.15479.60475.51479.02479.020.76%231,196
May 28, 2025477.32479.49474.87475.40475.40-1.67%291,534
May 27, 2025483.56484.37478.27483.47483.471.52%439,159
May 23, 2025476.20478.55474.37476.22476.22-3.07%487,425
May 22, 2025492.97494.07490.61491.30491.30-0.97%279,120
May 21, 2025499.39503.10495.83496.12496.12-0.58%302,866
May 20, 2025497.74501.07497.74499.02499.020.28%195,960
May 19, 2025492.73497.92492.73497.63497.63-0.22%185,677