Skip to main content
Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
341.87
-8.21 (-2.35%)
Mar 9, 2026, 1:50 PM EDT - Market open

Ferrari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026340.26343.99336.90343.29--1.94%439,714
Mar 6, 2026347.10351.85347.07350.08350.08-2.22%478,048
Mar 5, 2026361.33363.99353.20358.03358.03-1.93%576,090
Mar 4, 2026362.67366.26362.18365.09365.091.10%374,085
Mar 3, 2026349.80361.23347.77361.13361.13-0.45%741,841
Mar 2, 2026362.91368.24360.09362.75362.75-4.52%862,897
Feb 27, 2026374.81380.55374.42379.92379.920.99%572,063
Feb 26, 2026378.12380.16374.52376.19376.190.76%528,369
Feb 25, 2026381.17381.76372.60373.34373.34-0.16%604,870
Feb 24, 2026370.00378.23369.91373.92373.924.32%759,271
Feb 23, 2026361.46362.85356.80358.42358.42-2.32%498,367
Feb 20, 2026360.50368.26360.50366.95366.950.12%606,889
Feb 19, 2026359.75368.80359.75366.50366.500.02%804,688
Feb 18, 2026365.45370.29364.47366.43366.43-2.28%552,782
Feb 17, 2026377.14378.00372.59374.99374.99-1.08%576,013
Feb 13, 2026385.36385.74377.66379.08379.08-3.10%1,045,259
Feb 12, 2026390.00393.50385.57391.21391.212.15%1,332,366
Feb 11, 2026381.12385.44377.21382.96382.965.43%3,082,328
Feb 10, 2026362.26371.67357.68363.22363.228.06%2,400,332
Feb 9, 2026333.95338.23333.46336.13336.130.70%646,535
Feb 6, 2026332.07334.66331.05333.79333.79-0.29%731,755
Feb 5, 2026335.85337.87331.95334.76334.76-1.35%451,307
Feb 4, 2026342.62345.68337.79339.33339.332.73%689,157
Feb 3, 2026333.95335.85328.00330.32330.32-1.79%586,379
Feb 2, 2026335.75338.40334.46336.33336.330.95%469,301
Jan 30, 2026333.91335.31331.01333.17333.17-1.56%531,010
Jan 29, 2026335.04339.86335.00338.45338.451.50%487,492
Jan 28, 2026334.70338.44332.64333.46333.46-1.17%497,004
Jan 27, 2026338.06338.77334.87337.40337.40-0.90%450,372
Jan 26, 2026340.87342.00337.29340.45340.450.57%641,656
Jan 23, 2026335.35338.58333.66338.53338.530.29%869,370
Jan 22, 2026340.01341.45336.91337.55337.55-1.21%729,041
Jan 21, 2026338.01342.38333.34341.68341.681.45%1,482,276
Jan 20, 2026340.00342.39335.65336.78336.78-2.45%1,373,287
Jan 16, 2026350.40351.90344.90345.23345.23-2.63%1,057,734
Jan 15, 2026356.04356.52353.37354.57354.570.33%506,118
Jan 14, 2026360.92363.73350.66353.39353.39-1.86%1,333,603
Jan 13, 2026372.72373.36358.17360.09360.09-4.54%1,068,754
Jan 12, 2026375.24378.81373.85377.20377.200.27%448,793
Jan 9, 2026379.88380.42374.74376.19376.191.44%669,782
Jan 8, 2026363.96376.60363.96370.85370.851.10%873,254
Jan 7, 2026371.05372.30366.62366.81366.81-1.38%671,812
Jan 6, 2026377.77377.80371.36371.96371.96-1.93%484,825
Jan 5, 2026369.71380.06368.54379.27379.271.98%645,905
Jan 2, 2026371.06372.80369.25371.89371.890.63%476,873
Dec 31, 2025371.60372.04369.29369.56369.56-0.78%237,782
Dec 30, 2025375.68376.50371.68372.48372.48-0.87%346,460
Dec 29, 2025377.12377.59373.80375.75375.75-0.63%416,981
Dec 26, 2025376.64378.62376.00378.13378.130.48%173,216
Dec 24, 2025375.06377.95375.05376.34376.340.11%122,964
Dec 23, 2025376.96379.71375.30375.91375.910.18%441,303
Dec 22, 2025377.70379.64375.13375.25375.25-0.80%526,975
Dec 19, 2025379.43380.91377.00378.29378.291.51%561,260
Dec 18, 2025368.39373.17367.27372.65372.651.95%812,971
Dec 17, 2025365.87368.54363.91365.51365.51-1.33%648,656
Dec 16, 2025366.59371.71365.94370.42370.420.49%655,946
Dec 15, 2025369.74371.09366.68368.60368.600.40%684,885
Dec 12, 2025366.58369.17365.85367.13367.13-0.23%908,167
Dec 11, 2025370.36371.99366.00367.96367.961.08%785,568
Dec 10, 2025363.50365.34356.93364.04364.04-3.01%1,514,190
Dec 9, 2025381.39383.22375.00375.35375.35-1.99%738,185
Dec 8, 2025385.83386.49380.44382.98382.98-2.60%776,827
Dec 5, 2025394.52399.05392.17393.21393.21-0.01%469,201
Dec 4, 2025399.96399.96392.68393.23393.23-0.15%355,274
Dec 3, 2025388.02396.81387.91393.84393.841.88%564,009
Dec 2, 2025385.61387.89384.34386.56386.56-0.10%454,231
Dec 1, 2025387.95390.62386.67386.93386.93-1.27%405,564
Nov 28, 2025388.58392.81388.09391.90391.902.38%349,570
Nov 26, 2025384.18387.00381.89382.80382.80-0.61%538,985
Nov 25, 2025381.83388.90381.25385.14385.140.93%653,784
Nov 24, 2025390.45391.06381.07381.58381.58-1.96%1,090,833
Nov 21, 2025390.53390.75387.27389.19389.191.58%786,555
Nov 20, 2025393.98393.98383.02383.15383.15-1.71%575,042
Nov 19, 2025394.75394.75389.36389.83389.83-2.01%504,222
Nov 18, 2025399.12399.73394.40397.83397.83-1.86%585,751
Nov 17, 2025408.57412.23404.34405.38405.38-2.82%751,267
Nov 14, 2025414.92419.53413.84417.16417.16-0.16%571,725
Nov 13, 2025420.00425.19417.37417.81417.81-0.41%636,714
Nov 12, 2025430.00432.36418.43419.52419.52-0.70%977,767
Nov 11, 2025417.81423.44417.78422.46422.462.69%868,861
Nov 10, 2025411.42414.75411.09411.40411.40-0.45%541,977
Nov 7, 2025407.00413.40406.30413.26413.261.88%627,142
Nov 6, 2025407.67409.30402.51405.62405.62-0.26%828,242
Nov 5, 2025403.96409.05403.96406.67406.671.82%741,848
Nov 4, 2025395.68406.95395.19399.39399.391.88%1,571,837
Nov 3, 2025396.14397.14390.33392.03392.03-2.95%943,475
Oct 31, 2025400.00404.95397.45403.95403.952.01%1,015,797
Oct 30, 2025388.00396.74387.33396.00396.001.16%605,851
Oct 29, 2025398.07398.68389.15391.44391.44-2.69%1,046,908
Oct 28, 2025405.69405.69399.56402.27402.27-1.27%686,261
Oct 27, 2025408.16409.94407.09407.46407.46-0.21%445,823
Oct 24, 2025408.97411.39407.55408.31408.311.36%710,314
Oct 23, 2025398.89404.87397.33402.85402.852.23%649,375
Oct 22, 2025399.12399.49392.17394.06394.06-1.60%949,040
Oct 21, 2025398.45401.22395.67400.46400.460.54%739,731
Oct 20, 2025395.70399.05393.84398.31398.31-0.19%642,369
Oct 17, 2025393.00400.85391.55399.08399.081.69%1,154,826
Oct 16, 2025393.27400.28390.78392.46392.460.74%1,365,118
Oct 15, 2025381.13391.76379.69389.56389.561.93%1,534,690
Oct 14, 2025375.81386.61372.31382.19382.190.92%1,839,359