NYSE - Nasdaq Real Time Price USD

Ferrari N.V. (RACE)

498.84
+1.21
+(0.24%)
As of 3:56:23 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025497.74501.07497.89498.84498.84163,895
May 19, 2025492.73497.92492.73497.63497.63185,700
May 16, 2025497.79499.33496.20498.74498.74184,100
May 15, 2025494.39496.54491.99494.79494.79236,700
May 14, 2025495.93498.88493.23495.65495.65309,700
May 13, 2025491.09492.26489.58490.88490.88334,300
May 12, 2025492.51493.05482.99486.76486.76351,900
May 9, 2025486.28489.01485.25488.28488.28269,900
May 8, 2025484.53487.28480.71480.71480.71353,100
May 7, 2025469.74478.41469.74476.74476.74297,900
May 6, 2025470.75477.29468.45474.14474.14433,400
May 5, 2025467.00468.83463.60466.46466.46308,100
May 2, 2025463.95466.82462.18462.84462.84408,400
May 1, 2025463.62464.68458.95460.12460.12247,400
Apr 30, 2025453.34461.92449.32461.78461.78361,800
Apr 29, 2025458.74463.31457.90462.74462.74262,300
Apr 28, 2025454.88458.52452.46458.20458.20330,500
Apr 25, 2025458.27460.98456.06460.80460.80250,200
Apr 24, 2025454.00456.99452.57456.82456.82415,200
Apr 23, 2025445.23448.58439.75441.68441.68340,600
Apr 22, 2025444.62449.88444.17447.16447.16371,600
Apr 21, 2025434.82437.27430.54434.76434.76238,500
Apr 17, 2025439.49441.61435.56439.97439.97239,700
Apr 16, 2025432.30436.93429.88432.75432.75340,700
Apr 15, 2025433.44437.74431.57433.98433.98266,400
Apr 14, 2025429.95434.75426.44429.53429.53434,500
Apr 11, 2025418.35428.86415.47428.58428.58613,100
Apr 10, 2025421.94427.94413.00423.81423.81616,400
Apr 9, 2025405.29434.04397.80432.00432.001,022,500
Apr 8, 2025408.80413.23393.35397.86397.861,005,700
Apr 7, 2025398.56421.98391.54398.70398.701,135,000
Apr 4, 2025424.17432.05414.27414.85414.851,227,700
Apr 3, 2025438.00439.85429.28431.23431.23608,400
Apr 2, 2025433.62440.80432.21438.54438.54601,900
Apr 1, 2025433.34435.48428.00430.61430.61594,600
Mar 31, 2025425.40430.12421.14427.88427.88445,900
Mar 28, 2025436.89438.67427.57429.71429.711,146,900
Mar 27, 2025406.58426.99402.90426.82426.821,513,900
Mar 26, 2025421.01424.60409.07413.73413.731,063,000
Mar 25, 2025435.85436.48431.26433.98433.98356,200
Mar 24, 2025432.00437.21430.21435.83435.83490,800
Mar 21, 2025435.73438.41433.45436.32436.32475,100
Mar 20, 2025445.81447.80442.88444.03444.03461,000
Mar 19, 2025450.98455.63447.61453.28453.28254,900
Mar 18, 2025450.80451.89445.29446.43446.43318,100
Mar 17, 2025449.64455.94449.18454.20454.20246,500
Mar 14, 2025448.45451.18445.76449.23449.23303,200
Mar 13, 2025443.10444.99439.51440.66440.66437,700
Mar 12, 2025445.53452.73443.27450.35450.35385,600
Mar 11, 2025442.24444.65433.81441.25441.25536,600
Mar 10, 2025451.43451.43433.47437.08437.08517,900
Mar 7, 2025443.42453.03443.42449.56449.56443,500
Mar 6, 2025446.00452.39443.85446.70446.70546,900
Mar 5, 2025456.88459.97452.94459.20459.20573,800
Mar 4, 2025459.60465.54453.01459.59459.59459,400
Mar 3, 2025473.09476.18459.51464.20464.20685,400
Feb 28, 2025465.00468.62457.59464.57464.57572,800
Feb 27, 2025465.20467.59457.90460.50460.501,215,900
Feb 26, 2025503.20508.58476.44480.00480.00934,700
Feb 25, 2025508.92509.13499.86504.50504.50283,600
Feb 24, 2025504.14505.57498.70499.22499.22237,800
Feb 21, 2025507.79508.20498.58503.43503.43282,900
Feb 20, 2025502.40508.15499.75508.15508.15215,100
Feb 19, 2025502.34502.74498.45500.84500.84171,300
Feb 18, 2025506.37508.03501.69504.69504.69273,900
Feb 14, 2025503.86507.20501.74503.84503.84379,600
Feb 13, 2025490.42496.27487.89490.45490.45419,100
Feb 12, 2025478.00483.98476.45482.55482.55368,000
Feb 11, 2025466.57477.00466.00474.96474.96596,600
Feb 10, 2025455.53461.19453.55460.80460.80388,400
Feb 7, 2025453.39454.60446.13446.44446.44398,100
Feb 6, 2025461.49464.31459.89461.56461.56396,900
Feb 5, 2025460.41465.07457.51464.19464.19539,300
Feb 4, 2025453.68470.16453.58459.30459.30939,000
Feb 3, 2025422.51429.83419.96428.94428.94484,600
Jan 31, 2025431.30437.14428.34428.52428.52372,300
Jan 30, 2025430.00434.84428.08431.95431.95474,000
Jan 29, 2025430.03432.15427.12428.99428.99298,800
Jan 28, 2025431.13432.73426.06431.09431.09295,800
Jan 27, 2025426.47432.64425.85432.32432.32321,300
Jan 24, 2025431.25433.32430.00432.37432.37349,100
Jan 23, 2025428.35431.35425.64429.98429.98341,700
Jan 22, 2025436.00436.50432.10432.50432.50212,800
Jan 21, 2025437.83440.60434.70440.23440.23275,000
Jan 17, 2025437.49438.68435.38435.87435.87167,700
Jan 16, 2025433.09434.57432.10432.94432.94180,800
Jan 15, 2025432.35432.79429.07431.68431.68212,000
Jan 14, 2025424.13424.48420.28421.97421.97270,400
Jan 13, 2025416.40418.93414.41418.37418.37292,400
Jan 10, 2025434.39434.39427.45429.29429.29215,200
Jan 8, 2025428.32434.49427.46433.87433.87238,100
Jan 7, 2025431.03431.61426.82427.97427.97169,000
Jan 6, 2025425.25428.47423.62426.77426.77235,200
Jan 3, 2025416.51419.85413.17417.42417.42243,000
Jan 2, 2025420.93423.16416.38416.42416.42283,400
Dec 31, 2024425.00426.66422.61424.84424.84138,800
Dec 30, 2024428.25429.30424.95426.77426.77150,300
Dec 27, 2024429.72432.72428.30432.15432.15171,200
Dec 26, 2024433.16435.14431.50431.74431.74158,500
Dec 24, 2024431.08434.03430.47433.98433.9882,600
Dec 23, 2024424.38431.24422.29430.15430.15225,600
Dec 20, 2024423.21430.28421.01426.93426.93262,700
Dec 19, 2024428.20428.25421.34425.30425.30388,200
Dec 18, 2024434.53436.85420.63422.83422.83302,200
Dec 17, 2024433.91435.89432.17432.36432.36380,700
Dec 16, 2024445.45445.82436.43436.96436.96325,200
Dec 13, 2024457.88457.99450.76454.18454.18201,900
Dec 12, 2024450.78455.68450.65451.86451.86209,000
Dec 11, 2024447.49451.11446.46449.53449.53227,800
Dec 10, 2024449.95450.97445.70448.56448.56235,200
Dec 9, 2024455.09457.21448.07448.48448.48279,300
Dec 6, 2024452.36458.48451.92458.44458.44362,600
Dec 5, 2024446.38448.82444.25445.52445.52356,700
Dec 4, 2024448.15448.70442.72445.73445.73306,500
Dec 3, 2024441.11444.88438.65444.51444.51312,400
Dec 2, 2024435.50438.44433.78437.40437.40223,900
Nov 29, 2024430.99434.65430.36434.16434.16143,700
Nov 27, 2024433.08435.11431.14431.57431.57167,000
Nov 26, 2024434.14434.38430.12431.70431.70220,700
Nov 25, 2024438.08440.90435.00435.24435.24340,400
Nov 22, 2024433.34438.62433.34437.62437.62231,700
Nov 21, 2024427.32431.33425.21429.51429.51217,400
Nov 20, 2024425.93427.98422.44427.16427.16227,800
Nov 19, 2024427.52430.49425.25428.48428.48313,600
Nov 18, 2024428.00435.31427.43434.98434.98243,100
Nov 15, 2024436.00436.50430.00430.99430.99280,100
Nov 14, 2024441.79442.55439.64440.39440.39204,800
Nov 13, 2024436.34441.90435.02439.89439.89277,800
Nov 12, 2024444.88445.24436.00437.12437.12419,800
Nov 11, 2024454.75457.65451.77452.46452.46324,500
Nov 8, 2024450.35455.69448.18454.46454.46429,200
Nov 7, 2024446.82456.56446.78452.66452.66516,800
Nov 6, 2024436.74443.23433.90443.00443.00753,600
Nov 5, 2024446.93453.15439.22441.00441.001,518,000
Nov 4, 2024480.74480.74474.90476.05476.05251,000
Nov 1, 2024482.01482.80475.37476.76476.76298,300
Oct 31, 2024480.95480.95473.23475.88475.88240,700
Oct 30, 2024478.60484.62477.63478.84478.84264,800
Oct 29, 2024487.07489.95486.28487.94487.94139,500
Oct 28, 2024488.84491.30488.27490.48490.48144,800
Oct 25, 2024487.05488.40483.04484.73484.73206,700
Oct 24, 2024485.00487.43480.32486.48486.48405,900
Oct 23, 2024478.70483.76478.69482.44482.44189,900
Oct 22, 2024478.80480.22476.77478.51478.51232,000
Oct 21, 2024482.19482.39476.93480.18480.18155,700
Oct 18, 2024481.36484.47479.43482.35482.35267,900
Oct 17, 2024480.12483.01477.27482.32482.32302,100
Oct 16, 2024469.24472.58468.63471.99471.99158,400
Oct 15, 2024479.39479.50469.58470.77470.77269,900
Oct 14, 2024476.22479.39475.53479.23479.23245,100
Oct 11, 2024465.68469.62464.31469.08469.08336,700
Oct 10, 2024454.64455.30451.24453.27453.27214,900
Oct 9, 2024456.16460.44456.16456.50456.50254,800
Oct 8, 2024456.65461.06454.49461.06461.06424,300
Oct 7, 2024449.73451.30446.60449.53449.53366,300
Oct 4, 2024448.24450.90446.79449.81449.81289,700
Oct 3, 2024450.63452.30446.30450.09450.09324,000
Oct 2, 2024459.31459.80455.93457.16457.16287,200
Oct 1, 2024465.70466.32454.77455.86455.86323,300
Sep 30, 2024471.99473.58465.00470.11470.11222,200
Sep 27, 2024472.83478.12471.44471.68471.68207,200
Sep 26, 2024478.58481.38475.03478.03478.03210,500
Sep 25, 2024476.31476.74471.15474.11474.11282,300
Sep 24, 2024474.06478.00473.96477.93477.93321,700
Sep 23, 2024480.00481.72476.19476.96476.96306,400
Sep 20, 2024470.85471.49466.10470.56470.56316,100
Sep 19, 2024470.27477.75470.12474.06474.06446,500
Sep 18, 2024462.24464.07456.52457.53457.53308,400
Sep 17, 2024466.70468.38462.59462.82462.82246,900
Sep 16, 2024468.51468.59462.49463.66463.66268,900
Sep 13, 2024471.23473.50468.51469.09469.09226,000
Sep 12, 2024465.93473.49465.39471.90471.90311,300
Sep 11, 2024467.99475.17463.78475.05475.05332,500
Sep 10, 2024471.30471.57462.45467.08467.08319,100
Sep 9, 2024471.66475.48470.37471.98471.98172,000
Sep 6, 2024482.65484.22469.33470.70470.70287,100
Sep 5, 2024472.92478.05471.24477.15477.15286,800
Sep 4, 2024484.00487.50478.60486.92486.92270,500
Sep 3, 2024497.66498.23484.54486.68486.68248,600
Aug 30, 2024494.28496.79491.87496.79496.79227,000
Aug 29, 2024489.24495.39487.09490.59490.59222,600
Aug 28, 2024490.56490.92484.52486.74486.74160,400
Aug 27, 2024482.76491.59482.14489.26489.26298,500
Aug 26, 2024482.21482.26479.57479.85479.85156,100
Aug 23, 2024480.50484.26480.20483.94483.94214,700
Aug 22, 2024480.39481.20473.77477.04477.04348,500
Aug 21, 2024475.11480.76474.18478.79478.79387,500
Aug 20, 2024468.00469.80465.14466.73466.73202,000
Aug 19, 2024460.57466.20460.57463.06463.06266,200
Aug 16, 2024458.08460.89456.69459.70459.70316,000
Aug 15, 2024458.33463.00453.35454.13454.13425,100
Aug 14, 2024437.84456.41437.84452.90452.90718,900
Aug 13, 2024423.92432.54423.40431.81431.81205,400
Aug 12, 2024420.99423.53418.50422.33422.33140,800
Aug 9, 2024421.11422.26419.39420.11420.11193,300
Aug 8, 2024415.65421.84412.20420.55420.55164,200
Aug 7, 2024425.44426.30417.25417.95417.95190,200
Aug 6, 2024414.89421.72414.42416.82416.82296,400
Aug 5, 2024414.35428.38413.01422.78422.78546,900
Aug 2, 2024424.12433.75422.32433.59433.59535,400
Aug 1, 2024429.42433.98416.18421.62421.62410,500
Jul 31, 2024411.62416.07408.52413.01413.01311,000
Jul 30, 2024414.24415.14409.11410.27410.27170,000
Jul 29, 2024409.74412.23407.00411.70411.70196,800
Jul 26, 2024410.00415.84408.48413.80413.80176,000
Jul 25, 2024408.78410.83404.15405.92405.92265,100
Jul 24, 2024416.40417.40413.00413.67413.67259,500
Jul 23, 2024421.26424.21421.04423.17423.17152,400
Jul 22, 2024421.24427.67419.70427.19427.19237,000
Jul 19, 2024419.52420.48416.31416.31416.31102,700
Jul 18, 2024426.90427.07419.76422.43422.43168,500
Jul 17, 2024423.34424.27420.30420.71420.71177,300
Jul 16, 2024426.72429.84425.48429.22429.22157,900
Jul 15, 2024435.40435.54427.06428.56428.56166,500
Jul 12, 2024430.14436.54430.14435.16435.16163,600
Jul 11, 2024433.67434.46427.49428.47428.47219,300
Jul 10, 2024429.10435.05429.03435.05435.05133,500
Jul 9, 2024428.73430.08425.89426.29426.29150,400
Jul 8, 2024430.02430.28427.15427.38427.38194,300
Jul 5, 2024424.00425.00418.26422.39422.39179,900
Jul 3, 2024419.70422.72418.05422.72422.72198,200
Jul 2, 2024406.38414.38405.96414.38414.38234,300
Jul 1, 2024411.00411.70408.50410.24410.24187,400
Jun 28, 2024409.87410.13407.13408.37408.37246,800
Jun 27, 2024410.00412.21409.00409.46409.46254,000
Jun 26, 2024417.20418.44412.43412.52412.52296,200
Jun 25, 2024422.83425.05422.79423.82423.82232,400
Jun 24, 2024421.00423.39419.92421.68421.68176,700
Jun 21, 2024412.77414.88410.17414.65414.65216,500
Jun 20, 2024418.86420.61416.21420.09420.09189,800
Jun 18, 2024415.17415.17411.09414.36414.36103,200
Jun 17, 2024412.23417.55410.04416.06416.06163,100
Jun 14, 2024404.40410.18403.01409.98409.98346,600
Jun 13, 2024420.00420.90414.85416.68416.68178,700
Jun 12, 2024423.34429.14422.20427.36427.36356,700
Jun 11, 2024410.98412.39409.14410.94410.94169,100
Jun 10, 2024411.15414.19410.76413.48413.48107,100
Jun 7, 2024414.91416.70411.89412.93412.93184,200
Jun 6, 2024423.18423.54416.49416.92416.92393,400
Jun 5, 2024420.58422.70417.00422.40422.40331,200
Jun 4, 2024410.56413.36410.10410.74410.74195,100
Jun 3, 2024409.28411.18406.31409.05409.05147,500
May 31, 2024408.56411.22407.27411.00411.00177,600
May 30, 2024407.62410.97407.40408.98408.98116,000
May 29, 2024406.84407.88404.84406.19406.19257,300
May 28, 2024415.14415.14410.15412.14412.14175,000
May 24, 2024416.32418.50415.52416.16416.16169,700
May 23, 2024417.98418.60412.44413.53413.53153,400
May 22, 2024417.91418.71413.81415.05415.05223,200
May 21, 2024414.65418.58414.18418.37418.37225,900
May 20, 2024419.66420.60416.40416.65416.65185,400

Related Tickers

STLA Stellantis N.V.
10.77
+0.89%
 
TM Toyota Motor Corporation
186.39
+0.58%
 
HMC Honda Motor Co., Ltd.
29.63
+1.23%
 
GM General Motors Company
50.30
+0.53%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
46.18
+1.12%
 
MBG.DE Mercedes-Benz Group AG
53.25
+0.99%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
79.30
+2.24%
 
VOW3.DE Volkswagen AG
98.16
+0.68%
 
BYDDY BYD Company Limited
114.38
+2.82%
 
VWAGY Volkswagen AG
11.31
-4.56%