Skip to main content
Ferrari N.V. (RACE)
NYSE: RACE · Real-Time Price · USD
342.71
-5.10 (-1.47%)
At close: Apr 28, 2026, 4:00 PM EDT
342.00
-0.71 (-0.21%)
After-hours: Apr 28, 2026, 7:53 PM EDT

Ferrari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026343.87345.03339.93342.71342.71-1.47%443,021
Apr 27, 2026350.00351.95346.34347.81347.81-1.18%428,446
Apr 24, 2026352.15353.22350.00351.95351.95-0.63%325,881
Apr 23, 2026357.00359.72351.59354.19354.19-1.22%437,921
Apr 22, 2026360.71364.00358.44358.58358.580.02%496,011
Apr 21, 2026367.48368.90358.15358.50358.50-3.85%476,856
Apr 20, 2026369.40372.85368.15372.84368.58-559,261
Apr 17, 2026376.10379.65372.40372.85368.594.58%866,685
Apr 16, 2026362.42363.09355.74356.52352.45-0.15%501,946
Apr 15, 2026357.00358.19354.46357.06352.98-0.30%405,329
Apr 14, 2026357.74360.38357.29358.13354.040.84%459,781
Apr 13, 2026346.60355.66345.83355.14351.080.92%445,505
Apr 10, 2026356.17357.40350.86351.89347.87-0.09%574,797
Apr 9, 2026347.48354.74346.15352.22348.200.26%565,104
Apr 8, 2026361.96362.25351.17351.30347.295.00%862,502
Apr 7, 2026336.84337.36330.42334.57330.75-1.10%627,216
Apr 6, 2026338.69341.99337.82338.28334.41-0.51%322,289
Apr 2, 2026337.78342.60335.65340.00336.12-0.71%586,292
Apr 1, 2026345.90346.08340.61342.43338.521.18%1,023,971
Mar 31, 2026328.07342.55327.52338.45334.583.44%1,429,986
Mar 30, 2026330.22333.43326.75327.20323.463.09%763,910
Mar 27, 2026324.37325.13316.47317.40313.77-1.91%511,130
Mar 26, 2026321.00327.78320.56323.58319.880.44%630,193
Mar 25, 2026323.95325.42317.50322.17318.490.05%529,994
Mar 24, 2026323.01327.90320.92322.02318.34-2.17%515,230
Mar 23, 2026328.61334.38326.50329.16325.404.62%852,852
Mar 20, 2026317.56318.58312.51314.63311.04-1.99%941,449
Mar 19, 2026323.16323.74314.16321.01317.34-2.86%1,140,142
Mar 18, 2026332.43336.20330.47330.47326.69-1.79%567,339
Mar 17, 2026337.98340.91336.15336.48332.640.63%554,689
Mar 16, 2026330.51334.47329.34334.36330.540.75%662,273
Mar 13, 2026333.16336.02330.79331.86328.07-0.80%879,582
Mar 12, 2026337.04340.12334.22334.55330.73-1.78%546,965
Mar 11, 2026348.29351.46340.00340.61336.72-1.72%386,418
Mar 10, 2026348.46353.59345.34346.56342.60-0.01%519,433
Mar 9, 2026340.26347.80336.90346.58342.62-1.00%763,530
Mar 6, 2026347.10351.85347.07350.08346.08-2.22%478,315
Mar 5, 2026361.33363.99353.20358.03353.94-1.93%576,752
Mar 4, 2026362.67366.26362.18365.09360.921.10%374,556
Mar 3, 2026349.80361.23347.77361.13357.00-0.45%742,029
Mar 2, 2026362.91368.24360.09362.75358.61-4.52%873,330
Feb 27, 2026374.81380.55374.42379.92375.580.99%574,458
Feb 26, 2026378.12380.16374.52376.19371.890.76%532,738
Feb 25, 2026381.17381.76372.60373.34369.07-0.16%632,032
Feb 24, 2026370.00378.23369.91373.92369.654.32%759,364
Feb 23, 2026361.46362.85356.80358.42354.32-2.32%498,645
Feb 20, 2026360.50368.26360.50366.95362.760.12%607,347
Feb 19, 2026359.75368.80359.75366.50362.310.02%804,826
Feb 18, 2026365.45370.29364.47366.43362.24-2.28%553,570
Feb 17, 2026377.14378.00372.59374.99370.71-1.08%576,152
Feb 13, 2026385.36385.74377.66379.08374.75-3.10%1,046,947
Feb 12, 2026390.00393.50385.57391.21386.742.15%1,332,870
Feb 11, 2026381.12385.44377.21382.96378.585.43%3,086,328
Feb 10, 2026362.26371.67357.68363.22359.078.06%2,403,352
Feb 9, 2026333.95338.23333.46336.13332.290.70%647,342
Feb 6, 2026332.07334.66331.05333.79329.98-0.29%732,286
Feb 5, 2026335.85337.87331.95334.76330.94-1.35%452,220
Feb 4, 2026342.62345.68337.79339.33335.452.73%689,754
Feb 3, 2026333.95335.85328.00330.32326.55-1.79%587,235
Feb 2, 2026335.75338.40334.46336.33332.490.95%470,253
Jan 30, 2026333.91335.31331.01333.17329.36-1.56%531,450
Jan 29, 2026335.04339.86335.00338.45334.581.50%488,075
Jan 28, 2026334.70338.44332.64333.46329.65-1.17%497,591
Jan 27, 2026338.06338.77334.87337.40333.54-0.90%451,035
Jan 26, 2026340.87342.00337.29340.45336.560.57%642,422
Jan 23, 2026335.35338.58333.66338.53334.660.29%870,669
Jan 22, 2026340.01341.45336.91337.55333.69-1.21%729,834
Jan 21, 2026338.01342.38333.34341.68337.781.45%1,485,301
Jan 20, 2026340.00342.39335.65336.78332.93-2.45%1,434,406
Jan 16, 2026350.40351.90344.90345.23341.29-2.63%1,060,280
Jan 15, 2026356.04356.52353.37354.57350.520.33%506,392
Jan 14, 2026360.92363.73350.66353.39349.35-1.86%1,334,555
Jan 13, 2026372.72373.36358.17360.09355.98-4.54%1,070,074
Jan 12, 2026375.24378.81373.85377.20372.890.27%448,980
Jan 9, 2026379.88380.42374.74376.19371.891.44%670,099
Jan 8, 2026363.96376.60363.96370.85366.611.10%873,295
Jan 7, 2026371.05372.30366.62366.81362.62-1.38%671,982
Jan 6, 2026377.77377.80371.36371.96367.71-1.93%485,060
Jan 5, 2026369.71380.06368.54379.27374.941.98%646,043
Jan 2, 2026371.06372.80369.25371.89367.640.63%477,208
Dec 31, 2025371.60372.04369.29369.56365.34-0.78%237,836
Dec 30, 2025375.68376.50371.68372.48368.22-0.87%348,371
Dec 29, 2025377.12377.59373.80375.75371.46-0.63%418,618
Dec 26, 2025376.64378.62376.00378.13373.810.48%173,300
Dec 24, 2025375.06377.95375.05376.34372.040.11%122,987
Dec 23, 2025376.96379.71375.30375.91371.610.18%441,721
Dec 22, 2025377.70379.64375.13375.25370.96-0.80%529,102
Dec 19, 2025379.43380.91377.00378.29373.971.51%561,394
Dec 18, 2025368.39373.17367.27372.65368.391.95%812,983
Dec 17, 2025365.87368.54363.91365.51361.33-1.33%648,656
Dec 16, 2025366.59371.71365.94370.42366.190.49%655,946
Dec 15, 2025369.74371.09366.68368.60364.390.40%684,885
Dec 12, 2025366.58369.17365.85367.13362.94-0.23%908,167
Dec 11, 2025370.36371.99366.00367.96363.761.08%785,568
Dec 10, 2025363.50365.34356.93364.04359.88-3.01%1,514,190
Dec 9, 2025381.39383.22375.00375.35371.06-1.99%738,185
Dec 8, 2025385.83386.49380.44382.98378.60-2.60%776,827
Dec 5, 2025394.52399.05392.17393.21388.72-0.01%469,201
Dec 4, 2025399.96399.96392.68393.23388.74-0.15%355,274
Dec 3, 2025388.02396.81387.91393.84389.341.88%564,009