Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
503.43
-4.72 (-0.93%)
Feb 21, 2025, 4:00 PM EST - Market closed
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 422.51 | 429.83 | 419.96 | 428.94 | 428.94 | 0.10% | 484,586 |
| Jan 31, 2025 | 431.30 | 437.14 | 428.34 | 428.52 | 428.52 | -0.79% | 372,385 |
| Jan 30, 2025 | 430.00 | 434.84 | 428.09 | 431.95 | 431.95 | 0.69% | 474,019 |
| Jan 29, 2025 | 430.03 | 432.16 | 427.12 | 428.99 | 428.99 | -0.49% | 298,824 |
| Jan 28, 2025 | 431.13 | 432.73 | 426.06 | 431.09 | 431.09 | -0.28% | 295,803 |
| Jan 27, 2025 | 426.47 | 432.64 | 425.85 | 432.32 | 432.32 | -0.01% | 321,278 |
| Jan 24, 2025 | 431.25 | 433.32 | 430.00 | 432.37 | 432.37 | 0.56% | 349,112 |
| Jan 23, 2025 | 428.35 | 431.35 | 425.64 | 429.98 | 429.98 | -0.58% | 341,701 |
| Jan 22, 2025 | 436.00 | 436.50 | 432.10 | 432.50 | 432.50 | -1.76% | 212,891 |
| Jan 21, 2025 | 437.83 | 440.60 | 434.70 | 440.23 | 440.23 | 1.00% | 274,983 |
| Jan 17, 2025 | 437.49 | 438.68 | 435.38 | 435.87 | 435.87 | 0.68% | 167,686 |
| Jan 16, 2025 | 433.09 | 434.57 | 432.10 | 432.94 | 432.94 | 0.29% | 180,828 |
| Jan 15, 2025 | 432.35 | 432.79 | 429.07 | 431.68 | 431.68 | 2.30% | 212,075 |
| Jan 14, 2025 | 424.13 | 424.48 | 420.28 | 421.97 | 421.97 | 0.86% | 270,455 |
| Jan 13, 2025 | 416.40 | 418.93 | 414.41 | 418.37 | 418.37 | -2.54% | 292,699 |
| Jan 10, 2025 | 434.39 | 434.39 | 427.45 | 429.29 | 429.29 | -1.06% | 215,173 |
| Jan 8, 2025 | 428.32 | 434.49 | 427.46 | 433.87 | 433.87 | 1.38% | 238,176 |
| Jan 7, 2025 | 431.03 | 431.61 | 426.82 | 427.97 | 427.97 | 0.28% | 169,027 |
| Jan 6, 2025 | 425.25 | 428.47 | 423.62 | 426.77 | 426.77 | 2.24% | 235,206 |
| Jan 3, 2025 | 416.51 | 419.85 | 413.17 | 417.42 | 417.42 | 0.24% | 243,355 |
| Jan 2, 2025 | 420.93 | 423.16 | 416.38 | 416.42 | 416.42 | -1.98% | 283,408 |
| Dec 31, 2024 | 425.00 | 426.66 | 422.61 | 424.84 | 424.84 | -0.45% | 138,881 |
| Dec 30, 2024 | 428.25 | 429.30 | 424.95 | 426.77 | 426.77 | -1.24% | 150,257 |
| Dec 27, 2024 | 429.72 | 432.72 | 428.30 | 432.15 | 432.15 | 0.09% | 171,221 |
| Dec 26, 2024 | 433.16 | 435.15 | 431.50 | 431.74 | 431.74 | -0.52% | 158,525 |
| Dec 24, 2024 | 431.08 | 434.03 | 430.47 | 433.98 | 433.98 | 0.89% | 82,609 |
| Dec 23, 2024 | 424.38 | 431.24 | 422.29 | 430.15 | 430.15 | 0.75% | 225,703 |
| Dec 20, 2024 | 423.21 | 430.28 | 421.01 | 426.93 | 426.93 | 0.38% | 262,698 |
| Dec 19, 2024 | 428.20 | 428.25 | 421.34 | 425.30 | 425.30 | 0.58% | 388,235 |
| Dec 18, 2024 | 434.53 | 436.85 | 420.63 | 422.83 | 422.83 | -2.20% | 302,323 |
| Dec 17, 2024 | 433.91 | 435.89 | 432.17 | 432.36 | 432.36 | -1.05% | 380,729 |
| Dec 16, 2024 | 445.45 | 445.82 | 436.43 | 436.96 | 436.96 | -3.79% | 325,311 |
| Dec 13, 2024 | 457.88 | 457.99 | 450.76 | 454.18 | 454.18 | 0.51% | 201,922 |
| Dec 12, 2024 | 450.78 | 455.68 | 450.65 | 451.86 | 451.86 | 0.52% | 208,985 |
| Dec 11, 2024 | 447.49 | 451.11 | 446.46 | 449.53 | 449.53 | 0.22% | 227,931 |
| Dec 10, 2024 | 449.95 | 450.97 | 445.70 | 448.56 | 448.56 | 0.02% | 235,328 |
| Dec 9, 2024 | 455.09 | 457.21 | 448.07 | 448.48 | 448.48 | -2.17% | 279,346 |
| Dec 6, 2024 | 452.36 | 458.48 | 451.92 | 458.44 | 458.44 | 2.90% | 362,588 |
| Dec 5, 2024 | 446.38 | 448.82 | 444.25 | 445.52 | 445.52 | -0.05% | 356,701 |
| Dec 4, 2024 | 448.15 | 448.70 | 442.72 | 445.73 | 445.73 | 0.27% | 306,521 |
| Dec 3, 2024 | 441.11 | 444.88 | 438.65 | 444.51 | 444.51 | 1.63% | 312,513 |
| Dec 2, 2024 | 435.50 | 438.44 | 433.78 | 437.40 | 437.40 | 0.75% | 223,902 |
| Nov 29, 2024 | 430.99 | 434.65 | 430.36 | 434.16 | 434.16 | 0.60% | 143,701 |
| Nov 27, 2024 | 433.08 | 435.11 | 431.15 | 431.57 | 431.57 | -0.03% | 167,219 |
| Nov 26, 2024 | 434.14 | 434.38 | 430.12 | 431.70 | 431.70 | -0.81% | 220,701 |
| Nov 25, 2024 | 438.08 | 440.90 | 435.00 | 435.24 | 435.24 | -0.54% | 340,614 |
| Nov 22, 2024 | 433.34 | 438.62 | 433.34 | 437.62 | 437.62 | 1.89% | 231,716 |
| Nov 21, 2024 | 427.32 | 431.33 | 425.21 | 429.51 | 429.51 | 0.55% | 217,456 |
| Nov 20, 2024 | 425.93 | 427.98 | 422.44 | 427.16 | 427.16 | -0.31% | 227,769 |
| Nov 19, 2024 | 427.52 | 430.49 | 425.25 | 428.48 | 428.48 | -1.49% | 313,630 |
| Nov 18, 2024 | 428.00 | 435.31 | 427.43 | 434.98 | 434.98 | 0.93% | 243,109 |
| Nov 15, 2024 | 436.00 | 436.50 | 430.00 | 430.99 | 430.99 | -2.13% | 280,182 |
| Nov 14, 2024 | 441.79 | 442.55 | 439.64 | 440.39 | 440.39 | 0.11% | 204,842 |
| Nov 13, 2024 | 436.34 | 441.90 | 435.02 | 439.89 | 439.89 | 0.63% | 277,809 |
| Nov 12, 2024 | 444.88 | 445.24 | 436.00 | 437.12 | 437.12 | -3.39% | 419,975 |
| Nov 11, 2024 | 454.75 | 457.65 | 451.77 | 452.46 | 452.46 | -0.44% | 324,699 |
| Nov 8, 2024 | 450.35 | 455.69 | 448.18 | 454.46 | 454.46 | 0.40% | 429,364 |
| Nov 7, 2024 | 446.82 | 456.56 | 446.78 | 452.66 | 452.66 | 2.18% | 516,935 |
| Nov 6, 2024 | 436.74 | 443.23 | 433.90 | 443.00 | 443.00 | 0.45% | 753,724 |
| Nov 5, 2024 | 446.93 | 453.15 | 439.22 | 441.00 | 441.00 | -7.36% | 1,518,371 |
| Nov 4, 2024 | 480.74 | 480.74 | 474.90 | 476.05 | 476.05 | -0.15% | 250,979 |
| Nov 1, 2024 | 482.01 | 482.80 | 475.37 | 476.76 | 476.76 | 0.18% | 298,396 |
| Oct 31, 2024 | 480.95 | 480.95 | 473.23 | 475.88 | 475.88 | -0.62% | 240,688 |
| Oct 30, 2024 | 478.60 | 484.62 | 477.63 | 478.84 | 478.84 | -1.86% | 264,881 |
| Oct 29, 2024 | 487.07 | 489.96 | 486.28 | 487.94 | 487.94 | -0.52% | 139,527 |
| Oct 28, 2024 | 488.84 | 491.30 | 488.27 | 490.48 | 490.48 | 1.19% | 144,802 |
| Oct 25, 2024 | 487.05 | 488.41 | 483.04 | 484.73 | 484.73 | -0.36% | 206,708 |
| Oct 24, 2024 | 485.00 | 487.43 | 480.32 | 486.48 | 486.48 | 0.84% | 405,973 |
| Oct 23, 2024 | 478.70 | 483.76 | 478.69 | 482.44 | 482.44 | 0.82% | 189,930 |
| Oct 22, 2024 | 478.80 | 480.22 | 476.77 | 478.51 | 478.51 | -0.35% | 232,024 |
| Oct 21, 2024 | 482.19 | 482.39 | 476.93 | 480.18 | 480.18 | -0.45% | 155,683 |
| Oct 18, 2024 | 481.36 | 484.47 | 479.43 | 482.35 | 482.35 | 0.01% | 267,910 |
| Oct 17, 2024 | 480.12 | 483.01 | 477.27 | 482.32 | 482.32 | 2.19% | 302,106 |
| Oct 16, 2024 | 469.24 | 472.58 | 468.63 | 471.99 | 471.99 | 0.26% | 158,394 |
| Oct 15, 2024 | 479.39 | 479.50 | 469.58 | 470.77 | 470.77 | -1.77% | 269,951 |
| Oct 14, 2024 | 476.22 | 479.39 | 475.53 | 479.23 | 479.23 | 2.16% | 245,108 |
| Oct 11, 2024 | 465.68 | 469.62 | 464.31 | 469.08 | 469.08 | 3.49% | 336,652 |
| Oct 10, 2024 | 454.64 | 455.30 | 451.24 | 453.27 | 453.27 | -0.71% | 214,904 |
| Oct 9, 2024 | 456.16 | 460.44 | 456.16 | 456.50 | 456.50 | -0.99% | 254,826 |
| Oct 8, 2024 | 456.65 | 461.06 | 454.49 | 461.06 | 461.06 | 2.56% | 424,262 |
| Oct 7, 2024 | 449.73 | 451.30 | 446.60 | 449.53 | 449.53 | -0.06% | 366,281 |
| Oct 4, 2024 | 448.24 | 450.90 | 446.79 | 449.81 | 449.81 | -0.06% | 289,954 |
| Oct 3, 2024 | 450.63 | 452.30 | 446.30 | 450.09 | 450.09 | -1.55% | 324,006 |
| Oct 2, 2024 | 459.31 | 459.80 | 455.93 | 457.16 | 457.16 | 0.29% | 287,247 |
| Oct 1, 2024 | 465.70 | 466.32 | 454.77 | 455.86 | 455.86 | -3.03% | 323,384 |
| Sep 30, 2024 | 471.99 | 473.58 | 465.00 | 470.11 | 470.11 | -0.33% | 222,215 |
| Sep 27, 2024 | 472.83 | 478.12 | 471.44 | 471.68 | 471.68 | -1.33% | 207,166 |