NYSE : RACE
Ferrari N.V. — Price history
Consumer Discretionary · Auto Manufacturers · Italy
Last price 399.77 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 76.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ferrari N.V. (RACE) closed at 395.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 399.29 | 399.52 | 394.91 | 395.99 | 552,575 | -0.95% |
| 2026-10-29 | 394.65 | 401.17 | 393.97 | 399.77 | 369,450 | +1.61% |
| 2026-10-28 | 391.73 | 393.72 | 389.54 | 393.44 | 348,369 | +0.93% |
| 2026-10-27 | 392.03 | 392.18 | 389.07 | 389.83 | 269,121 | -0.79% |
| 2026-10-26 | 397.32 | 398.125 | 392.93 | 392.94 | 270,941 | -0.09% |
| 2026-10-23 | 392.76 | 394.42 | 389.93 | 393.28 | 446,383 | -1.10% |
| 2026-10-22 | 391.89 | 399.03 | 391.86 | 397.66 | 470,700 | +0.11% |
| 2026-10-21 | 400.345 | 400.345 | 394.35 | 397.24 | 298,388 | -0.75% |
| 2026-10-20 | 395 | 403.68 | 395 | 400.24 | 367,046 | +1.52% |
| 2026-10-19 | 393.66 | 397.12 | 393.14 | 394.25 | 253,562 | -0.83% |
| 2026-10-16 | 400.21 | 401.72 | 394.975 | 397.53 | 355,826 | -0.18% |
| 2026-10-15 | 392.41 | 399.07 | 392.41 | 398.24 | 626,146 | +2.81% |
| 2026-10-14 | 389.72 | 391.34 | 385.48 | 387.35 | 339,590 | -1.09% |
| 2026-10-13 | 388.56 | 393.61 | 387.28 | 391.6 | 283,143 | +0.61% |
| 2026-10-12 | 388.9 | 392.175 | 388.275 | 389.24 | 213,645 | -0.17% |
| 2026-10-09 | 389.9 | 390.72 | 387.82 | 389.91 | 270,832 | +0.42% |
| 2026-10-08 | 384.93 | 388.705 | 383.6 | 388.28 | 289,389 | +0.49% |
| 2026-10-07 | 384.18 | 388.424 | 383.04 | 386.39 | 480,005 | -0.03% |
| 2026-10-06 | 387.13 | 390.2 | 386.371 | 386.5 | 319,572 | +0.81% |
| 2026-10-05 | 383.35 | 384.87 | 381.67 | 383.4 | 501,223 | -1.27% |
| 2026-10-02 | 390.39 | 390.47 | 384.7 | 388.33 | 514,977 | +0.27% |
| 2026-10-01 | 393.77 | 394.12 | 383.62 | 387.3 | 624,294 | -1.41% |
| 2026-09-30 | 398.53 | 398.64 | 392.07 | 392.85 | 625,466 | -2.29% |
| 2026-09-29 | 400.28 | 402.05 | 397.22 | 402.05 | 298,217 | +1.02% |
| 2026-09-28 | 404.34 | 407.515 | 394.61 | 398 | 700,124 | -3.24% |
| 2026-09-25 | 404.53 | 411.87 | 402.79 | 411.33 | 478,970 | -0.12% |
| 2026-09-24 | 414.51 | 418.71 | 409.36 | 411.82 | 372,137 | -0.30% |
| 2026-09-23 | 416.8 | 417.03 | 410.905 | 413.05 | 505,063 | -0.07% |
| 2026-09-22 | 416.65 | 419.8 | 412.23 | 413.32 | 248,894 | -0.68% |
| 2026-09-21 | 417.36 | 418.8 | 414.431 | 416.13 | 319,083 | +2.32% |
| 2026-09-18 | 410 | 410.94 | 405.08 | 406.69 | 576,847 | -1.77% |
| 2026-09-17 | 414.47 | 416.58 | 410.97 | 414 | 343,429 | +0.40% |
| 2026-09-16 | 408.87 | 415.42 | 408.375 | 412.34 | 467,671 | +1.33% |
| 2026-09-15 | 405.8 | 408.13 | 404.66 | 406.92 | 208,905 | -0.53% |
| 2026-09-14 | 401.96 | 410.51 | 401.86 | 409.08 | 320,604 | -1.14% |
| 2026-09-11 | 411.68 | 414.71 | 411.12 | 413.78 | 257,309 | +1.26% |
| 2026-09-10 | 408.42 | 411.34 | 406.17 | 408.64 | 361,877 | +1.57% |
| 2026-09-09 | 404.12 | 405.05 | 400.82 | 402.33 | 302,916 | -0.89% |
| 2026-09-08 | 411.58 | 412.29 | 403.82 | 405.94 | 321,732 | -0.98% |
| 2026-09-04 | 409.28 | 411.775 | 407.93 | 409.95 | 320,727 | -1.91% |
| 2026-09-03 | 417.55 | 419.35 | 412.82 | 417.93 | 305,850 | +1.14% |
| 2026-09-02 | 413.11 | 416.8 | 412.02 | 413.23 | 280,515 | +0.74% |
| 2026-09-01 | 412.75 | 414.92 | 409.73 | 410.21 | 438,044 | -2.93% |
| 2026-08-31 | 422.02 | 424.77 | 421.075 | 422.6 | 319,233 | +0.49% |
| 2026-08-28 | 422.76 | 425.73 | 418.65 | 420.54 | 319,117 | +1.57% |
| 2026-08-27 | 411.31 | 416.39 | 411.31 | 414.04 | 301,753 | +0.29% |
| 2026-08-26 | 419.27 | 419.27 | 412.48 | 412.83 | 490,172 | -2.14% |
| 2026-08-25 | 419.7 | 424.22 | 419.51 | 421.85 | 269,222 | -0.61% |
| 2026-08-24 | 429.76 | 430.09 | 422.05 | 424.44 | 502,766 | -2.77% |
| 2026-08-21 | 433.5 | 437.15 | 432.125 | 436.54 | 444,165 | +1.91% |
| 2026-08-20 | 423 | 428.47 | 422.55 | 428.37 | 587,531 | +0.75% |
| 2026-08-19 | 413.43 | 425.25 | 413.43 | 425.18 | 355,008 | +3.09% |
| 2026-08-18 | 414.39 | 415.94 | 412.43 | 412.44 | 220,547 | -1.12% |
| 2026-08-17 | 416.55 | 420.36 | 416.21 | 417.1 | 475,432 | +0.54% |
| 2026-08-14 | 416.31 | 417.78 | 412.43 | 414.85 | 291,188 | +0.62% |
| 2026-08-13 | 410.005 | 413.4 | 408.92 | 412.29 | 340,948 | +1.25% |
| 2026-08-12 | 408.93 | 410.26 | 404.62 | 407.21 | 377,378 | -0.74% |
| 2026-08-11 | 410.13 | 412.72 | 407.8 | 410.26 | 257,689 | +0.86% |
| 2026-08-10 | 408.17 | 408.3 | 404.51 | 406.77 | 410,451 | -1.33% |
| 2026-08-07 | 410.75 | 413.29 | 409.64 | 412.26 | 621,909 | +1.22% |
| 2026-08-06 | 411.79 | 414.52 | 405.3 | 407.28 | 723,782 | +0.12% |
| 2026-08-05 | 406.7 | 408.17 | 405.36 | 406.8 | 474,759 | +1.00% |
| 2026-08-04 | 400 | 405.93 | 399.2 | 402.79 | 466,349 | +0.38% |
| 2026-08-03 | 404.72 | 408.91 | 396.41 | 401.28 | 693,031 | +1.88% |
| 2026-07-31 | 397.3 | 398.21 | 388.4 | 393.87 | 819,288 | -0.97% |
| 2026-07-30 | 390 | 403 | 381.435 | 397.73 | 1,165,549 | +3.12% |
| 2026-07-29 | 387.29 | 391 | 382 | 385.69 | 840,019 | -1.14% |
| 2026-07-28 | 384.65 | 391.195 | 382.45 | 390.14 | 642,537 | +2.67% |
| 2026-07-27 | 372.01 | 380.71 | 372.01 | 380.01 | 707,262 | +5.52% |
| 2026-07-24 | 357.56 | 363.01 | 356.32 | 360.14 | 277,514 | +0.19% |
| 2026-07-23 | 364.28 | 364.66 | 357.67 | 359.44 | 367,321 | -3.27% |
| 2026-07-22 | 374.06 | 374.96 | 371.61 | 371.61 | 219,713 | +0.44% |
| 2026-07-21 | 370.67 | 371.59 | 367.21 | 369.97 | 211,663 | -0.42% |
| 2026-07-20 | 375.65 | 375.75 | 370.965 | 371.52 | 322,938 | -1.41% |
| 2026-07-17 | 379.06 | 379.58 | 375.625 | 376.83 | 343,122 | -1.50% |
| 2026-07-16 | 377.92 | 382.96 | 376.88 | 382.58 | 364,258 | +1.82% |
| 2026-07-15 | 372.5 | 377.93 | 371.96 | 375.74 | 313,289 | +1.78% |
| 2026-07-14 | 370.76 | 373.63 | 369.09 | 369.16 | 281,153 | -1.02% |
| 2026-07-13 | 376.03 | 380.05 | 372.28 | 372.98 | 304,674 | -0.97% |
| 2026-07-10 | 379.3 | 380.34 | 376.02 | 376.64 | 250,141 | +0.53% |
| 2026-07-09 | 372.02 | 376.74 | 371.5 | 374.67 | 287,855 | -0.10% |
| 2026-07-08 | 378.66 | 379.54 | 372.78 | 375.03 | 403,139 | -3.09% |
| 2026-07-07 | 398.17 | 398.41 | 386.915 | 386.99 | 366,056 | -1.24% |
| 2026-07-06 | 386.73 | 392.25 | 382.88 | 391.86 | 662,323 | +1.79% |
| 2026-07-02 | 380 | 385.49 | 376.97 | 384.97 | 624,025 | +2.75% |
| 2026-07-01 | 374.43 | 378.8 | 370.01 | 374.66 | 692,905 | +0.64% |
| 2026-06-30 | 366.55 | 373.48 | 364.09 | 372.29 | 594,731 | +1.07% |
| 2026-06-29 | 370.135 | 373.26 | 367.58 | 368.34 | 1,049,320 | +0.00% |
| 2026-06-26 | 353.45 | 368.99 | 352.85 | 368.34 | 519,487 | +4.58% |
| 2026-06-25 | 348.92 | 357.02 | 348.68 | 352.2 | 859,045 | +0.99% |
| 2026-06-24 | 349.62 | 351.81 | 345.84 | 348.75 | 395,539 | +1.13% |
| 2026-06-23 | 347.11 | 347.41 | 343.38 | 344.87 | 472,514 | -1.02% |
| 2026-06-22 | 348.4 | 352.715 | 346.87 | 348.42 | 533,561 | -3.79% |
| 2026-06-18 | 357.08 | 363.09 | 356.84 | 362.13 | 476,420 | +2.22% |
| 2026-06-17 | 358.42 | 361.693 | 353.08 | 354.28 | 547,798 | -3.24% |
| 2026-06-16 | 369 | 372.42 | 365.42 | 366.13 | 423,149 | -0.79% |
| 2026-06-15 | 372 | 375.625 | 368.89 | 369.06 | 700,157 | +3.99% |
| 2026-06-12 | 360.45 | 360.88 | 352.99 | 354.91 | 362,665 | -2.93% |
| 2026-06-11 | 354.8 | 367.12 | 354.57 | 365.62 | 690,202 | +5.50% |
| 2026-06-10 | 353.59 | 355.49 | 346.56 | 346.56 | 439,483 | -3.07% |
| 2026-06-09 | 355.49 | 363.095 | 352.77 | 357.52 | 617,818 | +1.69% |
| 2026-06-08 | 350.095 | 355.27 | 347.58 | 351.57 | 689,298 | +1.32% |
| 2026-06-05 | 348.58 | 350.73 | 345.27 | 346.99 | 458,865 | -0.84% |
| 2026-06-04 | 352.27 | 354.71 | 347.233 | 349.92 | 406,750 | +1.60% |
| 2026-06-03 | 348.3 | 350.33 | 344.34 | 344.4 | 463,980 | -2.66% |
| 2026-06-02 | 355.98 | 358.39 | 350.84 | 353.81 | 573,361 | +1.31% |
| 2026-06-01 | 345.68 | 350.96 | 343.93 | 349.24 | 677,582 | +2.65% |
| 2026-05-29 | 348.27 | 350.77 | 340.23 | 340.23 | 741,202 | -1.77% |
| 2026-05-28 | 335 | 349.79 | 335 | 346.35 | 1,416,477 | +3.94% |
| 2026-05-27 | 328.55 | 333.31 | 327.2 | 333.22 | 1,363,698 | +1.00% |
| 2026-05-26 | 333.29 | 334.13 | 327.38 | 329.91 | 2,138,286 | -5.26% |
| 2026-05-22 | 351.07 | 353.28 | 346.73 | 348.24 | 688,387 | -0.33% |
| 2026-05-21 | 344.54 | 352.13 | 341.97 | 349.39 | 556,300 | +2.22% |
| 2026-05-20 | 329.13 | 342.16 | 328.63 | 341.81 | 719,431 | +3.69% |
| 2026-05-19 | 330.3 | 336.12 | 329 | 329.66 | 478,439 | +1.51% |
| 2026-05-18 | 321.37 | 325.27 | 319.72 | 324.77 | 498,639 | +1.11% |
| 2026-05-15 | 325.42 | 328.63 | 321.08 | 321.2 | 665,925 | -3.31% |
| 2026-05-14 | 334.415 | 336.54 | 331.46 | 332.21 | 332,173 | -0.26% |
| 2026-05-13 | 324.77 | 334.12 | 324.09 | 333.09 | 644,840 | +1.16% |
| 2026-05-12 | 328.03 | 330.28 | 326.52 | 329.26 | 424,044 | +0.00% |