Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
393.21
-0.02 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
392.29
-0.92 (-0.23%)
After-hours: Dec 5, 2025, 5:58 PM EST
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 395.02 | 399.00 | 392.26 | 393.08 | - | -0.04% | 468,940 |
| Dec 4, 2025 | 399.96 | 399.96 | 392.68 | 393.23 | 393.23 | -0.15% | 355,142 |
| Dec 3, 2025 | 388.02 | 396.81 | 387.91 | 393.84 | 393.84 | 1.88% | 563,863 |
| Dec 2, 2025 | 385.61 | 387.89 | 384.34 | 386.56 | 386.56 | -0.10% | 449,913 |
| Dec 1, 2025 | 387.95 | 390.62 | 386.67 | 386.93 | 386.93 | -1.27% | 405,013 |
| Nov 28, 2025 | 388.58 | 392.81 | 388.09 | 391.90 | 391.90 | 2.38% | 349,570 |
| Nov 26, 2025 | 384.18 | 387.00 | 381.89 | 382.80 | 382.80 | -0.61% | 538,985 |
| Nov 25, 2025 | 381.83 | 388.90 | 381.25 | 385.14 | 385.14 | 0.93% | 653,784 |
| Nov 24, 2025 | 390.45 | 391.06 | 381.07 | 381.58 | 381.58 | -1.96% | 1,090,833 |
| Nov 21, 2025 | 390.53 | 390.75 | 387.27 | 389.19 | 389.19 | 1.58% | 786,555 |
| Nov 20, 2025 | 393.98 | 393.98 | 383.02 | 383.15 | 383.15 | -1.71% | 575,042 |
| Nov 19, 2025 | 394.75 | 394.75 | 389.36 | 389.83 | 389.83 | -2.01% | 504,222 |
| Nov 18, 2025 | 399.12 | 399.73 | 394.40 | 397.83 | 397.83 | -1.86% | 585,751 |
| Nov 17, 2025 | 408.57 | 412.23 | 404.34 | 405.38 | 405.38 | -2.82% | 751,267 |
| Nov 14, 2025 | 414.92 | 419.53 | 413.84 | 417.16 | 417.16 | -0.16% | 571,725 |
| Nov 13, 2025 | 420.00 | 425.19 | 417.37 | 417.81 | 417.81 | -0.41% | 636,714 |
| Nov 12, 2025 | 430.00 | 432.36 | 418.43 | 419.52 | 419.52 | -0.70% | 977,767 |
| Nov 11, 2025 | 417.81 | 423.44 | 417.78 | 422.46 | 422.46 | 2.69% | 868,861 |
| Nov 10, 2025 | 411.42 | 414.75 | 411.09 | 411.40 | 411.40 | -0.45% | 541,977 |
| Nov 7, 2025 | 407.00 | 413.40 | 406.30 | 413.26 | 413.26 | 1.88% | 627,142 |
| Nov 6, 2025 | 407.67 | 409.30 | 402.51 | 405.62 | 405.62 | -0.26% | 828,242 |
| Nov 5, 2025 | 403.96 | 409.05 | 403.96 | 406.67 | 406.67 | 1.82% | 741,848 |
| Nov 4, 2025 | 395.68 | 406.95 | 395.19 | 399.39 | 399.39 | 1.88% | 1,571,837 |
| Nov 3, 2025 | 396.14 | 397.14 | 390.33 | 392.03 | 392.03 | -2.95% | 943,475 |
| Oct 31, 2025 | 400.00 | 404.95 | 397.45 | 403.95 | 403.95 | 2.01% | 1,015,797 |
| Oct 30, 2025 | 388.00 | 396.74 | 387.33 | 396.00 | 396.00 | 1.16% | 605,851 |
| Oct 29, 2025 | 398.07 | 398.68 | 389.15 | 391.44 | 391.44 | -2.69% | 1,046,908 |
| Oct 28, 2025 | 405.69 | 405.69 | 399.56 | 402.27 | 402.27 | -1.27% | 686,261 |
| Oct 27, 2025 | 408.16 | 409.94 | 407.09 | 407.46 | 407.46 | -0.21% | 445,823 |
| Oct 24, 2025 | 408.97 | 411.39 | 407.55 | 408.31 | 408.31 | 1.36% | 710,314 |
| Oct 23, 2025 | 398.89 | 404.87 | 397.33 | 402.85 | 402.85 | 2.23% | 649,375 |
| Oct 22, 2025 | 399.12 | 399.49 | 392.17 | 394.06 | 394.06 | -1.60% | 949,040 |
| Oct 21, 2025 | 398.45 | 401.22 | 395.67 | 400.46 | 400.46 | 0.54% | 739,731 |
| Oct 20, 2025 | 395.70 | 399.05 | 393.84 | 398.31 | 398.31 | -0.19% | 642,369 |
| Oct 17, 2025 | 393.00 | 400.85 | 391.55 | 399.08 | 399.08 | 1.69% | 1,154,826 |
| Oct 16, 2025 | 393.27 | 400.28 | 390.78 | 392.46 | 392.46 | 0.74% | 1,365,118 |
| Oct 15, 2025 | 381.13 | 391.76 | 379.69 | 389.56 | 389.56 | 1.93% | 1,534,690 |
| Oct 14, 2025 | 375.81 | 386.61 | 372.31 | 382.19 | 382.19 | 0.92% | 1,839,359 |
| Oct 13, 2025 | 386.71 | 387.14 | 377.64 | 378.72 | 378.72 | -4.30% | 2,624,334 |
| Oct 10, 2025 | 412.24 | 412.98 | 393.38 | 395.72 | 395.72 | -2.86% | 2,619,622 |
| Oct 9, 2025 | 419.18 | 422.90 | 402.86 | 407.38 | 407.38 | -14.99% | 4,872,852 |
| Oct 8, 2025 | 488.17 | 490.54 | 477.01 | 479.21 | 479.21 | -2.37% | 488,344 |
| Oct 7, 2025 | 493.42 | 495.00 | 488.99 | 490.86 | 490.86 | -0.14% | 407,814 |
| Oct 6, 2025 | 501.40 | 501.40 | 490.47 | 491.53 | 491.53 | -1.92% | 441,002 |
| Oct 3, 2025 | 499.44 | 503.78 | 497.69 | 501.15 | 501.15 | -0.58% | 479,438 |
| 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 |