Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
393.21
-0.02 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
393.20
-0.01 (0.00%)
After-hours: Dec 5, 2025, 7:43 PM EST
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 394.52 | 399.05 | 392.17 | 393.21 | 393.21 | -0.01% | 468,957 |
| Dec 4, 2025 | 399.96 | 399.96 | 392.68 | 393.23 | 393.23 | -0.15% | 355,142 |
| Dec 3, 2025 | 388.02 | 396.81 | 387.91 | 393.84 | 393.84 | 1.88% | 563,863 |
| Dec 2, 2025 | 385.61 | 387.89 | 384.34 | 386.56 | 386.56 | -0.10% | 449,913 |
| Dec 1, 2025 | 387.95 | 390.62 | 386.67 | 386.93 | 386.93 | -1.27% | 405,013 |
| Nov 28, 2025 | 388.58 | 392.81 | 388.09 | 391.90 | 391.90 | 2.38% | 349,570 |
| Nov 26, 2025 | 384.18 | 387.00 | 381.89 | 382.80 | 382.80 | -0.61% | 538,985 |
| Nov 25, 2025 | 381.83 | 388.90 | 381.25 | 385.14 | 385.14 | 0.93% | 653,784 |
| Nov 24, 2025 | 390.45 | 391.06 | 381.07 | 381.58 | 381.58 | -1.96% | 1,090,833 |
| Nov 21, 2025 | 390.53 | 390.75 | 387.27 | 389.19 | 389.19 | 1.58% | 786,555 |
| Nov 20, 2025 | 393.98 | 393.98 | 383.02 | 383.15 | 383.15 | -1.71% | 575,042 |
| Nov 19, 2025 | 394.75 | 394.75 | 389.36 | 389.83 | 389.83 | -2.01% | 504,222 |
| Nov 18, 2025 | 399.12 | 399.73 | 394.40 | 397.83 | 397.83 | -1.86% | 585,751 |
| Nov 17, 2025 | 408.57 | 412.23 | 404.34 | 405.38 | 405.38 | -2.82% | 751,267 |
| Nov 14, 2025 | 414.92 | 419.53 | 413.84 | 417.16 | 417.16 | -0.16% | 571,725 |
| Nov 13, 2025 | 420.00 | 425.19 | 417.37 | 417.81 | 417.81 | -0.41% | 636,714 |
| Nov 12, 2025 | 430.00 | 432.36 | 418.43 | 419.52 | 419.52 | -0.70% | 977,767 |
| Nov 11, 2025 | 417.81 | 423.44 | 417.78 | 422.46 | 422.46 | 2.69% | 868,861 |
| Nov 10, 2025 | 411.42 | 414.75 | 411.09 | 411.40 | 411.40 | -0.45% | 541,977 |
| Nov 7, 2025 | 407.00 | 413.40 | 406.30 | 413.26 | 413.26 | 1.88% | 627,142 |
| Nov 6, 2025 | 407.67 | 409.30 | 402.51 | 405.62 | 405.62 | -0.26% | 828,242 |
| Nov 5, 2025 | 403.96 | 409.05 | 403.96 | 406.67 | 406.67 | 1.82% | 741,848 |
| Nov 4, 2025 | 395.68 | 406.95 | 395.19 | 399.39 | 399.39 | 1.88% | 1,571,837 |
| Nov 3, 2025 | 396.14 | 397.14 | 390.33 | 392.03 | 392.03 | -2.95% | 943,475 |
| Oct 31, 2025 | 400.00 | 404.95 | 397.45 | 403.95 | 403.95 | 2.01% | 1,015,797 |
| Oct 30, 2025 | 388.00 | 396.74 | 387.33 | 396.00 | 396.00 | 1.16% | 605,851 |
| Oct 29, 2025 | 398.07 | 398.68 | 389.15 | 391.44 | 391.44 | -2.69% | 1,046,908 |
| Oct 28, 2025 | 405.69 | 405.69 | 399.56 | 402.27 | 402.27 | -1.27% | 686,261 |
| Oct 27, 2025 | 408.16 | 409.94 | 407.09 | 407.46 | 407.46 | -0.21% | 445,823 |
| Oct 24, 2025 | 408.97 | 411.39 | 407.55 | 408.31 | 408.31 | 1.36% | 710,314 |
| Oct 23, 2025 | 398.89 | 404.87 | 397.33 | 402.85 | 402.85 | 2.23% | 649,375 |
| Oct 22, 2025 | 399.12 | 399.49 | 392.17 | 394.06 | 394.06 | -1.60% | 949,040 |
| Oct 21, 2025 | 398.45 | 401.22 | 395.67 | 400.46 | 400.46 | 0.54% | 739,731 |
| Oct 20, 2025 | 395.70 | 399.05 | 393.84 | 398.31 | 398.31 | -0.19% | 642,369 |
| Oct 17, 2025 | 393.00 | 400.85 | 391.55 | 399.08 | 399.08 | 1.69% | 1,154,826 |
| Oct 16, 2025 | 393.27 | 400.28 | 390.78 | 392.46 | 392.46 | 0.74% | 1,365,118 |
| Oct 15, 2025 | 381.13 | 391.76 | 379.69 | 389.56 | 389.56 | 1.93% | 1,534,690 |
| Oct 14, 2025 | 375.81 | 386.61 | 372.31 | 382.19 | 382.19 | 0.92% | 1,839,359 |
| Oct 13, 2025 | 386.71 | 387.14 | 377.64 | 378.72 | 378.72 | -4.30% | 2,624,334 |
| Oct 10, 2025 | 412.24 | 412.98 | 393.38 | 395.72 | 395.72 | -2.86% | 2,619,622 |
| Oct 9, 2025 | 419.18 | 422.90 | 402.86 | 407.38 | 407.38 | -14.99% | 4,872,852 |
| Oct 8, 2025 | 488.17 | 490.54 | 477.01 | 479.21 | 479.21 | -2.37% | 488,344 |
| Oct 7, 2025 | 493.42 | 495.00 | 488.99 | 490.86 | 490.86 | -0.14% | 407,814 |
| Oct 6, 2025 | 501.40 | 501.40 | 490.47 | 491.53 | 491.53 | -1.92% | 441,002 |
| Oct 3, 2025 | 499.44 | 503.78 | 497.69 | 501.15 | 501.15 | -0.58% | 479,438 |
| Oct 2, 2025 | 501.91 | 504.49 | 496.41 | 504.09 | 504.09 | 2.83% | 482,660 |
| Oct 1, 2025 | 482.77 | 490.99 | 481.75 | 490.24 | 490.24 | 1.03% | 375,109 |
| Sep 30, 2025 | 482.10 | 485.52 | 480.81 | 485.22 | 485.22 | 0.66% | 229,934 |
| Sep 29, 2025 | 481.63 | 483.11 | 480.11 | 482.04 | 482.04 | 1.41% | 249,115 |
| Sep 26, 2025 | 474.10 | 476.07 | 472.22 | 475.36 | 475.36 | 0.46% | 183,755 |
| Sep 25, 2025 | 474.70 | 476.14 | 468.83 | 473.17 | 473.17 | -1.55% | 353,652 |
| Sep 24, 2025 | 479.53 | 481.53 | 477.94 | 480.60 | 480.60 | -1.21% | 324,886 |
| Sep 23, 2025 | 487.49 | 491.01 | 484.87 | 486.50 | 486.50 | 1.83% | 426,269 |
| Sep 22, 2025 | 474.30 | 479.45 | 473.70 | 477.74 | 477.74 | -0.39% | 327,274 |
| Sep 19, 2025 | 482.23 | 482.45 | 475.01 | 479.59 | 479.59 | -0.86% | 456,656 |
| Sep 18, 2025 | 476.17 | 485.09 | 475.60 | 483.77 | 483.77 | 2.92% | 365,515 |
| Sep 17, 2025 | 470.33 | 473.50 | 467.47 | 470.03 | 470.03 | -2.14% | 386,209 |
| Sep 16, 2025 | 488.58 | 488.71 | 480.14 | 480.33 | 480.33 | 0.29% | 301,384 |
| Sep 15, 2025 | 478.27 | 479.81 | 475.11 | 478.94 | 478.94 | 0.20% | 241,547 |
| Sep 12, 2025 | 476.56 | 479.10 | 476.00 | 478.00 | 478.00 | -0.28% | 158,821 |
| Sep 11, 2025 | 475.71 | 481.38 | 475.07 | 479.36 | 479.36 | 1.21% | 210,245 |
| Sep 10, 2025 | 478.33 | 481.23 | 472.66 | 473.62 | 473.62 | -1.25% | 321,220 |
| Sep 9, 2025 | 477.56 | 480.52 | 473.43 | 479.62 | 479.62 | 0.14% | 310,159 |
| Sep 8, 2025 | 484.00 | 485.78 | 478.57 | 478.97 | 478.97 | -2.01% | 464,383 |
| Sep 5, 2025 | 493.84 | 497.20 | 488.63 | 488.77 | 488.77 | -1.30% | 279,304 |
| Sep 4, 2025 | 494.96 | 498.70 | 494.65 | 495.19 | 495.19 | 0.07% | 331,488 |
| Sep 3, 2025 | 492.00 | 495.69 | 490.30 | 494.82 | 494.82 | 0.56% | 320,855 |
| Sep 2, 2025 | 482.90 | 492.23 | 482.30 | 492.08 | 492.08 | 3.12% | 405,559 |
| Aug 29, 2025 | 477.12 | 478.28 | 475.22 | 477.21 | 477.21 | -0.37% | 186,886 |
| Aug 28, 2025 | 479.60 | 480.22 | 475.93 | 478.98 | 478.98 | 2.05% | 304,394 |
| Aug 27, 2025 | 471.08 | 474.40 | 468.92 | 469.36 | 469.36 | 0.30% | 233,171 |
| Aug 26, 2025 | 469.61 | 471.26 | 466.38 | 467.94 | 467.94 | 0.09% | 224,466 |
| Aug 25, 2025 | 470.96 | 473.07 | 467.53 | 467.54 | 467.54 | -0.74% | 242,458 |
| Aug 22, 2025 | 469.16 | 476.56 | 468.40 | 471.02 | 471.02 | 0.86% | 319,858 |
| Aug 21, 2025 | 466.07 | 467.08 | 462.08 | 467.02 | 467.02 | -0.30% | 536,885 |
| Aug 20, 2025 | 471.30 | 472.62 | 467.60 | 468.42 | 468.42 | -0.65% | 243,606 |
| Aug 19, 2025 | 467.74 | 473.43 | 466.95 | 471.50 | 471.50 | 1.80% | 381,270 |
| Aug 18, 2025 | 461.00 | 464.13 | 459.78 | 463.17 | 463.17 | 0.57% | 302,709 |
| Aug 15, 2025 | 465.76 | 466.86 | 459.62 | 460.55 | 460.55 | -0.84% | 314,123 |
| Aug 14, 2025 | 454.60 | 465.10 | 454.41 | 464.43 | 464.43 | 2.93% | 777,998 |
| Aug 13, 2025 | 449.45 | 452.35 | 446.54 | 451.21 | 451.21 | 1.13% | 468,444 |
| Aug 12, 2025 | 442.75 | 447.66 | 440.00 | 446.16 | 446.16 | 1.09% | 353,453 |
| Aug 11, 2025 | 445.12 | 445.53 | 440.75 | 441.35 | 441.35 | -0.56% | 318,803 |
| Aug 8, 2025 | 448.77 | 449.91 | 442.64 | 443.84 | 443.84 | -1.08% | 480,374 |
| Aug 7, 2025 | 442.66 | 449.42 | 441.42 | 448.68 | 448.68 | 1.30% | 634,025 |
| Aug 6, 2025 | 439.19 | 443.70 | 437.71 | 442.92 | 442.92 | 0.26% | 469,052 |
| Aug 5, 2025 | 443.91 | 449.99 | 441.76 | 441.79 | 441.79 | 0.79% | 821,301 |
| Aug 4, 2025 | 436.28 | 441.93 | 435.29 | 438.32 | 438.32 | 0.48% | 933,447 |
| Aug 1, 2025 | 429.38 | 441.61 | 428.01 | 436.24 | 436.24 | -1.61% | 1,678,038 |
| Jul 31, 2025 | 456.28 | 458.66 | 431.99 | 443.39 | 443.39 | -11.11% | 2,313,927 |
| Jul 30, 2025 | 502.92 | 505.54 | 496.66 | 498.79 | 498.79 | -1.31% | 298,570 |
| 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 |