Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
464.81
+1.37 (0.30%)
At close: Jun 16, 2025, 4:00 PM
460.85
-3.96 (-0.85%)
Pre-market: Jun 17, 2025, 6:55 AM EDT
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 468.11 | 470.57 | 464.51 | 464.81 | 464.81 | 0.30% | 256,110 |
| 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 |
| May 16, 2025 | 497.79 | 499.34 | 496.20 | 498.74 | 498.74 | 0.80% | 184,124 |
| May 15, 2025 | 494.39 | 496.54 | 492.00 | 494.79 | 494.79 | -0.17% | 236,792 |
| May 14, 2025 | 495.93 | 498.88 | 493.23 | 495.65 | 495.65 | 0.97% | 309,692 |
| May 13, 2025 | 491.09 | 492.26 | 489.58 | 490.88 | 490.88 | 0.85% | 334,336 |
| May 12, 2025 | 492.51 | 493.05 | 482.99 | 486.76 | 486.76 | -0.31% | 351,864 |
| May 9, 2025 | 486.28 | 489.01 | 485.25 | 488.28 | 488.28 | 1.57% | 269,909 |
| May 8, 2025 | 484.53 | 487.28 | 480.71 | 480.71 | 480.71 | 0.83% | 353,052 |
| May 7, 2025 | 469.74 | 478.41 | 469.74 | 476.74 | 476.74 | 0.55% | 297,888 |
| May 6, 2025 | 470.75 | 477.29 | 468.45 | 474.14 | 474.14 | 1.65% | 433,392 |
| May 5, 2025 | 467.00 | 468.83 | 463.60 | 466.46 | 466.46 | 0.78% | 308,092 |
| May 2, 2025 | 463.95 | 466.82 | 462.18 | 462.84 | 462.84 | 0.59% | 408,431 |
| May 1, 2025 | 463.62 | 464.68 | 458.95 | 460.12 | 460.12 | -0.36% | 247,428 |
| Apr 30, 2025 | 453.34 | 461.92 | 449.32 | 461.78 | 461.78 | -0.21% | 361,837 |
| Apr 29, 2025 | 458.74 | 463.31 | 457.90 | 462.74 | 462.74 | 0.99% | 262,319 |
| Apr 28, 2025 | 454.88 | 458.52 | 452.46 | 458.20 | 458.20 | -0.56% | 330,490 |
| Apr 25, 2025 | 458.27 | 460.98 | 456.06 | 460.80 | 460.80 | 0.87% | 250,169 |
| Apr 24, 2025 | 454.00 | 456.99 | 452.57 | 456.82 | 456.82 | 3.43% | 415,195 |
| Apr 23, 2025 | 445.23 | 448.58 | 439.75 | 441.68 | 441.68 | -1.23% | 340,672 |
| Apr 22, 2025 | 444.62 | 449.88 | 444.17 | 447.16 | 443.75 | 2.85% | 371,645 |
| Apr 21, 2025 | 434.82 | 437.27 | 430.54 | 434.76 | 431.44 | -1.18% | 238,661 |
| Apr 17, 2025 | 439.49 | 441.61 | 435.56 | 439.97 | 436.61 | 1.67% | 239,653 |
| Apr 16, 2025 | 432.30 | 436.93 | 429.88 | 432.75 | 429.45 | -0.28% | 340,801 |
| Apr 15, 2025 | 433.44 | 437.74 | 431.57 | 433.98 | 430.67 | 1.04% | 266,508 |
| Apr 14, 2025 | 429.95 | 434.75 | 426.44 | 429.53 | 426.25 | 0.22% | 434,543 |
| Apr 11, 2025 | 418.35 | 428.86 | 415.47 | 428.58 | 425.31 | 1.13% | 613,099 |
| Apr 10, 2025 | 421.94 | 427.94 | 413.00 | 423.81 | 420.58 | -1.90% | 616,402 |
| Apr 9, 2025 | 405.29 | 434.04 | 397.80 | 432.00 | 428.70 | 8.58% | 1,022,619 |
| Apr 8, 2025 | 408.80 | 413.23 | 393.35 | 397.86 | 394.82 | -0.21% | 1,005,832 |
| Apr 7, 2025 | 398.56 | 421.98 | 391.54 | 398.70 | 395.66 | -3.89% | 1,135,072 |
| Apr 4, 2025 | 424.17 | 432.05 | 414.27 | 414.85 | 411.68 | -3.80% | 1,227,831 |