Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
433.98
+4.45 (1.04%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 433.44 | 437.74 | 431.57 | 433.98 | 433.98 | 1.04% | 266,250 |
| Apr 14, 2025 | 429.95 | 434.75 | 426.44 | 429.53 | 429.53 | 0.22% | 434,543 |
| Apr 11, 2025 | 418.35 | 428.86 | 415.47 | 428.58 | 428.58 | 1.13% | 613,099 |
| Apr 10, 2025 | 421.94 | 427.94 | 413.00 | 423.81 | 423.81 | -1.90% | 616,402 |
| Apr 9, 2025 | 405.29 | 434.04 | 397.80 | 432.00 | 432.00 | 8.58% | 1,022,619 |
| Apr 8, 2025 | 408.80 | 413.23 | 393.35 | 397.86 | 397.86 | -0.21% | 1,005,832 |
| Apr 7, 2025 | 398.56 | 421.98 | 391.54 | 398.70 | 398.70 | -3.89% | 1,135,072 |
| Apr 4, 2025 | 424.17 | 432.05 | 414.27 | 414.85 | 414.85 | -3.80% | 1,227,831 |
| Apr 3, 2025 | 438.00 | 439.85 | 429.28 | 431.23 | 431.23 | -1.67% | 608,520 |
| Apr 2, 2025 | 433.62 | 440.80 | 432.21 | 438.54 | 438.54 | 1.84% | 601,898 |
| Apr 1, 2025 | 433.34 | 435.49 | 428.00 | 430.61 | 430.61 | 0.64% | 594,773 |
| Mar 31, 2025 | 425.40 | 430.12 | 421.14 | 427.88 | 427.88 | -0.43% | 446,013 |
| Mar 28, 2025 | 436.89 | 438.67 | 427.57 | 429.71 | 429.71 | 0.68% | 1,146,934 |
| Mar 27, 2025 | 406.58 | 426.99 | 402.90 | 426.82 | 426.82 | 3.16% | 1,514,231 |
| Mar 26, 2025 | 421.01 | 424.60 | 409.07 | 413.73 | 413.73 | -4.67% | 1,066,040 |
| Mar 25, 2025 | 435.85 | 436.48 | 431.26 | 433.98 | 433.98 | -0.42% | 356,208 |
| Mar 24, 2025 | 432.00 | 437.22 | 430.22 | 435.83 | 435.83 | -0.11% | 490,879 |
| Mar 21, 2025 | 435.73 | 438.41 | 433.45 | 436.32 | 436.32 | -1.74% | 475,145 |
| Mar 20, 2025 | 445.81 | 447.80 | 442.88 | 444.03 | 444.03 | -2.04% | 461,103 |
| Mar 19, 2025 | 450.98 | 455.63 | 447.61 | 453.28 | 453.28 | 1.53% | 254,940 |
| Mar 18, 2025 | 450.80 | 451.89 | 445.29 | 446.43 | 446.43 | -1.71% | 318,074 |
| Mar 17, 2025 | 449.64 | 455.94 | 449.18 | 454.20 | 454.20 | 1.11% | 246,490 |
| Mar 14, 2025 | 448.45 | 451.18 | 445.76 | 449.23 | 449.23 | 1.94% | 303,192 |
| Mar 13, 2025 | 443.10 | 444.99 | 439.51 | 440.66 | 440.66 | -2.15% | 437,720 |
| Mar 12, 2025 | 445.53 | 452.73 | 443.27 | 450.35 | 450.35 | 2.06% | 385,602 |
| Mar 11, 2025 | 442.24 | 444.65 | 433.81 | 441.25 | 441.25 | 0.95% | 536,592 |
| Mar 10, 2025 | 451.43 | 451.43 | 433.47 | 437.08 | 437.08 | -2.78% | 511,089 |
| Mar 7, 2025 | 443.42 | 453.03 | 443.42 | 449.56 | 449.56 | 0.64% | 443,520 |
| Mar 6, 2025 | 446.00 | 452.39 | 443.85 | 446.70 | 446.70 | -2.72% | 546,874 |
| Mar 5, 2025 | 456.88 | 459.97 | 452.94 | 459.20 | 459.20 | -0.08% | 573,790 |
| Mar 4, 2025 | 459.60 | 465.54 | 453.01 | 459.59 | 459.59 | -0.99% | 459,453 |
| Mar 3, 2025 | 473.09 | 476.18 | 459.51 | 464.20 | 464.20 | -0.08% | 685,432 |
| Feb 28, 2025 | 465.00 | 468.62 | 457.59 | 464.57 | 464.57 | 0.88% | 572,793 |
| Feb 27, 2025 | 465.20 | 467.59 | 457.90 | 460.50 | 460.50 | -4.06% | 1,215,862 |
| Feb 26, 2025 | 503.20 | 508.58 | 476.44 | 480.00 | 480.00 | -4.86% | 934,676 |
| Feb 25, 2025 | 508.92 | 509.13 | 499.87 | 504.50 | 504.50 | 1.06% | 283,654 |
| Feb 24, 2025 | 504.14 | 505.57 | 498.70 | 499.22 | 499.22 | -0.84% | 237,763 |
| Feb 21, 2025 | 507.79 | 508.20 | 498.58 | 503.43 | 503.43 | -0.93% | 282,928 |
| Feb 20, 2025 | 502.40 | 508.15 | 499.75 | 508.15 | 508.15 | 1.46% | 215,100 |
| Feb 19, 2025 | 502.34 | 502.74 | 498.45 | 500.84 | 500.84 | -0.76% | 171,358 |
| Feb 18, 2025 | 506.37 | 508.03 | 501.69 | 504.69 | 504.69 | 0.17% | 273,946 |
| Feb 14, 2025 | 503.86 | 507.20 | 501.74 | 503.84 | 503.84 | 2.73% | 379,637 |
| Feb 13, 2025 | 490.42 | 496.27 | 487.89 | 490.45 | 490.45 | 1.64% | 419,231 |
| Feb 12, 2025 | 478.00 | 483.98 | 476.45 | 482.55 | 482.55 | 1.60% | 368,030 |
| Feb 11, 2025 | 466.57 | 477.00 | 466.00 | 474.96 | 474.96 | 3.07% | 596,660 |
| Feb 10, 2025 | 455.53 | 461.19 | 453.56 | 460.80 | 460.80 | 3.22% | 388,490 |
| Feb 7, 2025 | 453.39 | 454.60 | 446.13 | 446.44 | 446.44 | -3.28% | 398,078 |
| Feb 6, 2025 | 461.49 | 464.31 | 459.89 | 461.56 | 461.56 | -0.57% | 396,864 |
| Feb 5, 2025 | 460.41 | 465.07 | 457.51 | 464.19 | 464.19 | 1.06% | 539,356 |
| Feb 4, 2025 | 453.69 | 470.16 | 453.58 | 459.30 | 459.30 | 7.08% | 938,972 |