Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
427.16
-1.32 (-0.31%)
Nov 20, 2024, 4:00 PM EST - Market closed
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 478.58 | 481.38 | 475.03 | 478.03 | 478.03 | 0.83% | 210,539 |
| Sep 25, 2024 | 476.31 | 476.74 | 471.15 | 474.11 | 474.11 | -0.80% | 282,425 |
| Sep 24, 2024 | 474.06 | 478.00 | 473.96 | 477.93 | 477.93 | 0.20% | 321,691 |
| Sep 23, 2024 | 480.00 | 481.72 | 476.19 | 476.96 | 476.96 | 1.36% | 306,418 |
| Sep 20, 2024 | 470.85 | 471.49 | 466.10 | 470.56 | 470.56 | -0.74% | 316,157 |
| Sep 19, 2024 | 470.27 | 477.75 | 470.12 | 474.06 | 474.06 | 3.61% | 446,596 |
| Sep 18, 2024 | 462.24 | 464.07 | 456.52 | 457.53 | 457.53 | -1.14% | 308,426 |
| Sep 17, 2024 | 466.70 | 468.38 | 462.59 | 462.82 | 462.82 | -0.18% | 246,896 |
| Sep 16, 2024 | 468.51 | 468.59 | 462.49 | 463.66 | 463.66 | -1.16% | 268,947 |
| Sep 13, 2024 | 471.23 | 473.50 | 468.51 | 469.09 | 469.09 | -0.60% | 225,894 |
| Sep 12, 2024 | 465.93 | 473.49 | 465.39 | 471.90 | 471.90 | -0.66% | 311,388 |
| Sep 11, 2024 | 467.99 | 475.17 | 463.78 | 475.05 | 475.05 | 1.71% | 332,508 |
| Sep 10, 2024 | 471.30 | 471.57 | 462.45 | 467.08 | 467.08 | -1.04% | 319,107 |
| Sep 9, 2024 | 471.66 | 475.48 | 470.37 | 471.98 | 471.98 | 0.27% | 172,020 |
| Sep 6, 2024 | 482.65 | 484.22 | 469.34 | 470.70 | 470.70 | -1.35% | 287,075 |
| Sep 5, 2024 | 472.92 | 478.05 | 471.24 | 477.15 | 477.15 | -2.01% | 286,789 |
| Sep 4, 2024 | 484.00 | 487.50 | 478.60 | 486.92 | 486.92 | 0.05% | 270,479 |
| Sep 3, 2024 | 497.66 | 498.23 | 484.54 | 486.68 | 486.68 | -2.04% | 248,668 |
| Aug 30, 2024 | 494.28 | 496.79 | 491.87 | 496.79 | 496.79 | 1.26% | 227,000 |
| Aug 29, 2024 | 489.24 | 495.39 | 487.09 | 490.59 | 490.59 | 0.79% | 222,706 |
| Aug 28, 2024 | 490.56 | 490.92 | 484.52 | 486.74 | 486.74 | -0.52% | 160,392 |
| Aug 27, 2024 | 482.76 | 491.59 | 482.14 | 489.26 | 489.26 | 1.96% | 298,597 |
| Aug 26, 2024 | 482.21 | 482.26 | 479.57 | 479.85 | 479.85 | -0.85% | 156,255 |
| Aug 23, 2024 | 480.50 | 484.26 | 480.20 | 483.94 | 483.94 | 1.45% | 214,685 |
| Aug 22, 2024 | 480.39 | 481.20 | 473.77 | 477.04 | 477.04 | -0.37% | 348,495 |
| Aug 21, 2024 | 475.11 | 480.76 | 474.18 | 478.79 | 478.79 | 2.58% | 387,534 |
| Aug 20, 2024 | 468.00 | 469.80 | 465.14 | 466.73 | 466.73 | 0.79% | 202,053 |
| Aug 19, 2024 | 460.57 | 466.20 | 460.57 | 463.06 | 463.06 | 0.73% | 266,403 |
| Aug 16, 2024 | 458.08 | 460.89 | 456.69 | 459.70 | 459.70 | 1.23% | 316,054 |
| Aug 15, 2024 | 458.33 | 463.00 | 453.35 | 454.13 | 454.13 | 0.27% | 425,153 |
| Aug 14, 2024 | 437.84 | 456.41 | 437.84 | 452.90 | 452.90 | 4.88% | 718,855 |
| Aug 13, 2024 | 423.92 | 432.54 | 423.41 | 431.81 | 431.81 | 2.24% | 205,388 |
| Aug 12, 2024 | 420.99 | 423.53 | 418.50 | 422.33 | 422.33 | 0.53% | 140,753 |
| Aug 9, 2024 | 421.11 | 422.26 | 419.39 | 420.11 | 420.11 | -0.10% | 193,365 |
| Aug 8, 2024 | 415.65 | 421.84 | 412.20 | 420.55 | 420.55 | 0.62% | 164,209 |
| Aug 7, 2024 | 425.44 | 426.30 | 417.25 | 417.95 | 417.95 | 0.27% | 190,181 |
| Aug 6, 2024 | 414.89 | 421.72 | 414.42 | 416.82 | 416.82 | -1.41% | 296,430 |
| Aug 5, 2024 | 414.35 | 428.38 | 413.01 | 422.78 | 422.78 | -2.49% | 546,900 |
| Aug 2, 2024 | 424.12 | 433.75 | 422.32 | 433.59 | 433.59 | 2.84% | 535,440 |
| Aug 1, 2024 | 429.42 | 433.98 | 416.18 | 421.62 | 421.62 | 2.08% | 410,548 |
| Jul 31, 2024 | 411.62 | 416.07 | 408.52 | 413.01 | 413.01 | 0.67% | 311,117 |
| Jul 30, 2024 | 414.24 | 415.14 | 409.11 | 410.27 | 410.27 | -0.35% | 170,043 |
| Jul 29, 2024 | 409.74 | 412.23 | 407.00 | 411.70 | 411.70 | -0.51% | 196,851 |
| Jul 26, 2024 | 410.00 | 415.84 | 408.48 | 413.80 | 413.80 | 1.94% | 175,953 |
| Jul 25, 2024 | 408.78 | 410.83 | 404.15 | 405.92 | 405.92 | -1.87% | 265,133 |
| Jul 24, 2024 | 416.40 | 417.40 | 413.00 | 413.67 | 413.67 | -2.24% | 259,582 |
| Jul 23, 2024 | 421.26 | 424.21 | 421.04 | 423.17 | 423.17 | -0.94% | 152,368 |
| Jul 22, 2024 | 421.24 | 427.67 | 419.70 | 427.19 | 427.19 | 2.61% | 236,993 |
| Jul 19, 2024 | 419.52 | 420.48 | 416.31 | 416.31 | 416.31 | -1.45% | 102,679 |
| Jul 18, 2024 | 426.90 | 427.07 | 419.76 | 422.43 | 422.43 | 0.41% | 168,507 |
| Jul 17, 2024 | 423.34 | 424.27 | 420.30 | 420.71 | 420.71 | -1.98% | 177,296 |
| Jul 16, 2024 | 426.72 | 429.84 | 425.48 | 429.22 | 429.22 | 0.15% | 157,902 |
| Jul 15, 2024 | 435.40 | 435.54 | 427.06 | 428.56 | 428.56 | -1.52% | 166,624 |
| Jul 12, 2024 | 430.14 | 436.54 | 430.14 | 435.16 | 435.16 | 1.56% | 163,630 |
| Jul 11, 2024 | 433.67 | 434.46 | 427.49 | 428.47 | 428.47 | -1.51% | 219,415 |
| Jul 10, 2024 | 429.10 | 435.05 | 429.03 | 435.05 | 435.05 | 2.05% | 133,618 |
| Jul 9, 2024 | 428.73 | 430.08 | 425.89 | 426.29 | 426.29 | -0.26% | 150,836 |
| Jul 8, 2024 | 430.02 | 430.28 | 427.15 | 427.38 | 427.38 | 1.18% | 194,449 |
| Jul 5, 2024 | 424.00 | 425.00 | 418.26 | 422.39 | 422.39 | -0.08% | 179,961 |
| Jul 3, 2024 | 419.70 | 422.72 | 418.05 | 422.72 | 422.72 | 2.01% | 198,243 |
| Jul 2, 2024 | 406.38 | 414.38 | 405.96 | 414.38 | 414.38 | 1.01% | 234,367 |