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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 504.31 | 504.31 | 504.31 | 503.70 | - | -0.34% | 25,828 |
| Jul 29, 2025 | 509.21 | 509.82 | 505.42 | 505.42 | 505.42 | -0.37% | 228,256 |
| Jul 28, 2025 | 515.00 | 515.00 | 506.62 | 507.31 | 507.31 | -2.00% | 247,074 |
| Jul 25, 2025 | 513.94 | 519.10 | 512.34 | 517.65 | 517.65 | 0.28% | 271,772 |
| Jul 24, 2025 | 514.83 | 518.79 | 514.83 | 516.20 | 516.20 | -0.26% | 215,318 |
| Jul 23, 2025 | 511.00 | 517.57 | 505.92 | 517.56 | 517.56 | 3.34% | 390,481 |
| Jul 22, 2025 | 506.95 | 507.55 | 500.00 | 500.81 | 500.81 | -1.29% | 231,303 |
| Jul 21, 2025 | 506.00 | 510.38 | 503.29 | 507.34 | 507.34 | 0.38% | 196,133 |
| Jul 18, 2025 | 508.25 | 510.59 | 504.13 | 505.40 | 505.40 | -0.16% | 372,305 |
| Jul 17, 2025 | 502.82 | 508.26 | 500.45 | 506.19 | 506.19 | 0.18% | 475,702 |
| Jul 16, 2025 | 493.08 | 506.15 | 492.64 | 505.30 | 505.30 | 3.73% | 552,399 |
| Jul 15, 2025 | 491.32 | 491.85 | 485.00 | 487.11 | 487.11 | -0.24% | 222,450 |
| Jul 14, 2025 | 487.00 | 490.88 | 486.54 | 488.29 | 488.29 | -0.48% | 220,300 |
| Jul 11, 2025 | 493.61 | 494.98 | 490.37 | 490.66 | 490.66 | -1.46% | 268,265 |
| Jul 10, 2025 | 495.08 | 499.06 | 493.00 | 497.94 | 497.94 | 1.41% | 316,249 |
| Jul 9, 2025 | 489.44 | 491.12 | 487.25 | 491.01 | 491.01 | 0.40% | 198,441 |
| Jul 8, 2025 | 486.15 | 491.56 | 485.98 | 489.03 | 489.03 | 0.56% | 365,476 |
| Jul 7, 2025 | 485.75 | 488.58 | 484.04 | 486.32 | 486.32 | -0.79% | 262,821 |
| Jul 3, 2025 | 491.19 | 492.44 | 489.15 | 490.20 | 490.20 | -0.28% | 201,602 |
| Jul 2, 2025 | 487.82 | 491.60 | 484.98 | 491.56 | 491.56 | 0.45% | 288,330 |
| Jul 1, 2025 | 487.53 | 490.98 | 484.87 | 489.37 | 489.37 | -0.28% | 354,179 |
| Jun 30, 2025 | 489.72 | 491.13 | 487.37 | 490.74 | 490.74 | -0.07% | 339,558 |
| Jun 27, 2025 | 482.00 | 494.97 | 481.46 | 491.10 | 491.10 | 2.84% | 488,757 |
| Jun 26, 2025 | 469.20 | 477.72 | 466.20 | 477.54 | 477.54 | 0.51% | 528,906 |
| Jun 25, 2025 | 478.00 | 478.77 | 473.26 | 475.12 | 475.12 | 0.57% | 284,228 |
| Jun 24, 2025 | 462.35 | 475.47 | 460.68 | 472.42 | 472.42 | 2.46% | 442,600 |
| Jun 23, 2025 | 454.13 | 461.17 | 453.22 | 461.08 | 461.08 | 0.44% | 231,134 |
| Jun 20, 2025 | 459.83 | 461.11 | 457.81 | 459.05 | 459.05 | -0.32% | 177,957 |
| Jun 18, 2025 | 461.87 | 462.90 | 458.95 | 460.51 | 460.51 | -0.03% | 212,597 |
| Jun 17, 2025 | 464.55 | 466.08 | 458.97 | 460.65 | 460.65 | -0.89% | 263,613 |
| Jun 16, 2025 | 468.11 | 470.57 | 464.51 | 464.81 | 464.81 | 0.30% | 256,376 |
| Jun 13, 2025 | 464.60 | 468.09 | 461.10 | 463.44 | 463.44 | -1.95% | 646,378 |
| Jun 12, 2025 | 477.91 | 480.18 | 471.31 | 472.66 | 472.66 | -2.02% | 471,122 |
| Jun 11, 2025 | 487.94 | 489.08 | 481.16 | 482.39 | 482.39 | -0.82% | 374,578 |
| Jun 10, 2025 | 488.33 | 489.13 | 483.43 | 486.39 | 486.39 | 1.52% | 554,272 |
| Jun 9, 2025 | 480.07 | 481.29 | 478.23 | 479.12 | 479.12 | -0.72% | 211,554 |
| Jun 6, 2025 | 481.14 | 485.13 | 481.14 | 482.61 | 482.61 | 0.47% | 217,201 |
| Jun 5, 2025 | 481.79 | 483.41 | 479.11 | 480.36 | 480.36 | -0.12% | 220,658 |
| Jun 4, 2025 | 478.69 | 482.10 | 477.43 | 480.96 | 480.96 | 1.10% | 273,147 |
| Jun 3, 2025 | 474.39 | 477.67 | 473.87 | 475.74 | 475.74 | -0.90% | 358,156 |
| Jun 2, 2025 | 474.92 | 480.29 | 473.71 | 480.08 | 480.08 | 0.28% | 356,406 |
| May 30, 2025 | 480.54 | 481.27 | 474.60 | 478.76 | 478.76 | -0.05% | 321,636 |
| May 29, 2025 | 477.15 | 479.60 | 475.51 | 479.02 | 479.02 | 0.76% | 231,196 |
| May 28, 2025 | 477.32 | 479.49 | 474.87 | 475.40 | 475.40 | -1.67% | 291,534 |
| May 27, 2025 | 483.56 | 484.37 | 478.27 | 483.47 | 483.47 | 1.52% | 439,159 |
| 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 |