Ferrari Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	333.29	334.13	329.29	330.51	-	-5.09%	1,229,373
May 22, 2026	351.07	353.28	346.73	348.24	348.24	-0.33%	687,638
May 21, 2026	344.54	352.13	341.97	349.39	349.39	2.22%	555,698
May 20, 2026	329.13	342.16	328.63	341.81	341.81	3.69%	717,548
May 19, 2026	330.30	336.12	329.00	329.66	329.66	1.51%	477,014
May 18, 2026	321.37	325.27	319.72	324.77	324.77	1.11%	498,026
May 15, 2026	325.42	328.63	321.08	321.20	321.20	-3.31%	665,925
May 14, 2026	334.42	336.54	331.46	332.21	332.21	-0.26%	332,173
May 13, 2026	324.77	334.12	324.09	333.09	333.09	1.16%	644,840
May 12, 2026	328.03	330.28	326.52	329.26	329.26	-	424,044
May 11, 2026	333.61	333.66	327.86	329.26	329.26	-3.07%	556,867
May 8, 2026	342.97	343.77	338.15	339.69	339.69	0.66%	699,219
May 7, 2026	339.01	342.87	335.80	337.46	337.46	0.36%	696,691
May 6, 2026	337.00	338.60	332.66	336.25	336.25	3.32%	673,421
May 5, 2026	333.50	333.79	322.61	325.44	325.44	-3.97%	1,159,419
May 4, 2026	338.45	343.41	337.31	338.91	338.91	-0.69%	840,668
May 1, 2026	346.90	349.68	339.45	341.26	341.26	-1.74%	601,604
Apr 30, 2026	340.84	347.41	339.26	347.30	347.30	2.89%	556,861
Apr 29, 2026	339.22	339.63	337.02	337.54	337.54	-1.51%	304,534
Apr 28, 2026	343.87	345.03	339.93	342.71	342.71	-1.47%	451,940
Apr 27, 2026	350.00	351.95	346.34	347.81	347.81	-1.18%	432,010
Apr 24, 2026	352.15	353.22	350.00	351.95	351.95	-0.63%	333,403
Apr 23, 2026	357.00	359.72	351.59	354.19	354.19	-1.22%	438,813
Apr 22, 2026	360.71	364.00	358.44	358.58	358.58	0.02%	499,893
Apr 21, 2026	367.48	368.90	358.15	358.50	358.50	-2.73%	495,914
Apr 20, 2026	369.40	372.85	368.15	372.84	368.58	-	564,876
Apr 17, 2026	376.10	379.65	372.40	372.85	368.59	4.58%	866,685
Apr 16, 2026	362.42	363.09	355.74	356.52	352.45	-0.15%	501,946
Apr 15, 2026	357.00	358.19	354.46	357.06	352.98	-0.30%	405,329
Apr 14, 2026	357.74	360.38	357.29	358.13	354.04	0.84%	459,781
Apr 13, 2026	346.60	355.66	345.83	355.14	351.08	0.92%	445,505
Apr 10, 2026	356.17	357.40	350.86	351.89	347.87	-0.09%	574,797
Apr 9, 2026	347.48	354.74	346.15	352.22	348.20	0.26%	565,104
Apr 8, 2026	361.96	362.25	351.17	351.30	347.29	5.00%	862,502
Apr 7, 2026	336.84	337.36	330.42	334.57	330.75	-1.10%	627,216
Apr 6, 2026	338.69	341.99	337.82	338.28	334.41	-0.51%	322,289
Apr 2, 2026	337.78	342.60	335.65	340.00	336.12	-0.71%	586,292
Apr 1, 2026	345.90	346.08	340.61	342.43	338.52	1.18%	1,023,971
Mar 31, 2026	328.07	342.55	327.52	338.45	334.58	3.44%	1,429,986
Mar 30, 2026	330.22	333.43	326.75	327.20	323.46	3.09%	763,910
Mar 27, 2026	324.37	325.13	316.47	317.40	313.77	-1.91%	511,130
Mar 26, 2026	321.00	327.78	320.56	323.58	319.88	0.44%	630,193
Mar 25, 2026	323.95	325.42	317.50	322.17	318.49	0.05%	529,994
Mar 24, 2026	323.01	327.90	320.92	322.02	318.34	-2.17%	515,230
Mar 23, 2026	328.61	334.38	326.50	329.16	325.40	4.62%	852,852
Mar 20, 2026	317.56	318.58	312.51	314.63	311.04	-1.99%	941,449
Mar 19, 2026	323.16	323.74	314.16	321.01	317.34	-2.86%	1,140,142
Mar 18, 2026	332.43	336.20	330.47	330.47	326.69	-1.79%	567,339
Mar 17, 2026	337.98	340.91	336.15	336.48	332.64	0.63%	554,689
Mar 16, 2026	330.51	334.47	329.34	334.36	330.54	0.75%	662,273