Canada markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
463.66-5.43 (-1.16%)
At close: 04:00PM EDT
464.49 +0.83 (+0.18%)
After hours: 07:43PM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 2024468.51468.59462.49463.66463.66268,936
Sept 13, 2024471.23473.50468.51469.09469.09226,000
Sept 12, 2024465.93473.49465.39471.90471.90311,300
Sept 11, 2024467.99475.17463.78475.05475.05332,500
Sept 10, 2024471.30471.57462.45467.08467.08319,100
Sept 09, 2024471.66475.48470.37471.98471.98172,000
Sept 06, 2024482.65484.22469.33470.70470.70287,100
Sept 05, 2024472.92478.05471.24477.15477.15286,800
Sept 04, 2024484.00487.50478.60486.92486.92270,500
Sept 03, 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 09, 2024421.11422.26419.39420.11420.11193,300
Aug 08, 2024415.65421.84412.20420.55420.55164,200
Aug 07, 2024425.44426.30417.25417.95417.95190,200
Aug 06, 2024414.89421.72414.42416.82416.82296,400
Aug 05, 2024414.35428.38413.01422.78422.78546,900
Aug 02, 2024424.12433.75422.32433.59433.59535,400
Aug 01, 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 09, 2024428.73430.08425.89426.29426.29150,400
Jul 08, 2024430.02430.28427.15427.38427.38194,300
Jul 05, 2024424.00425.00418.26422.39422.39179,900
Jul 03, 2024419.70422.72418.05422.72422.72198,200
Jul 02, 2024406.38414.38405.96414.38414.38234,300
Jul 01, 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 07, 2024414.91416.70411.89412.93412.93184,200
Jun 06, 2024423.18423.54416.49416.92416.92393,400
Jun 05, 2024420.58422.70417.00422.40422.40331,200
Jun 04, 2024410.56413.36410.10410.74410.74195,100
Jun 03, 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
May 17, 2024421.23423.84419.76422.30422.30182,900
May 16, 2024420.70421.72418.42419.57419.57266,800
May 15, 2024411.55421.34411.02417.21417.21307,700
May 14, 2024406.98411.66406.73411.02411.02135,400
May 13, 2024406.40408.37405.46405.73405.73174,800
May 10, 2024403.32405.51400.47405.00405.00222,400
May 09, 2024404.21408.27404.07407.43407.43255,300
May 08, 2024400.00409.26399.27406.22406.22442,600
May 07, 2024419.52420.78401.00401.00401.00966,800
May 06, 2024426.63428.52425.46427.66427.66307,500
May 03, 2024432.07434.10428.82430.29430.29288,900
May 02, 2024423.29425.00419.86424.56424.56214,100
May 01, 2024417.95421.58414.31415.94415.94109,900
Apr 30, 2024416.55419.52413.01415.70415.70217,700
Apr 29, 2024418.92422.75417.69422.44422.44146,800
Apr 26, 2024417.02422.73416.73422.46422.46217,500
Apr 25, 2024411.62415.02409.86412.21412.21510,000
Apr 24, 2024422.58424.91418.00420.33420.33237,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...