Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
408.31
+5.46 (1.36%)
At close: Oct 24, 2025, 4:00 PM EDT
408.10
-0.21 (-0.05%)
After-hours: Oct 24, 2025, 7:53 PM EDT
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 408.97 | 411.39 | 407.55 | 408.31 | 408.31 | 1.36% | 709,167 |
| 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 |
| 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 |