MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RACE — Ferrari N.V.
NYSEFerrari N.V.
$386.39
-0.11(-0.03%)
- O
- 384.18
- H
- 388.42
- L
- 383.04
- V
- 480K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$386.39
Period Return-16.15%
Period High$519.10
Period Low$312.51
Avg Daily Volume574.2K
Total Trading Days365
RACE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $384.18 | $388.42 | $383.04 | $386.39 | $-0.11 | -0.03% | 480,005 | $386.24 | $383.04 $388.42 |
| Oct 6, 2026 | $387.13 | $390.20 | $386.37 | $386.50 | +$3.10 | +0.81% | 331,596 | $387.57 | $386.37 $390.20 |
| Oct 5, 2026 | $383.35 | $384.87 | $381.67 | $383.40 | $-4.93 | -1.27% | 588,594 | $383.42 | $381.67 $384.87 |
| Oct 2, 2026 | $390.39 | $390.47 | $384.70 | $388.33 | +$1.03 | +0.27% | 519,609 | $387.54 | $384.70 $390.47 |
| Oct 1, 2026 | $393.77 | $394.12 | $383.62 | $387.30 | $-5.55 | -1.41% | 624,798 | $386.87 | $383.62 $394.12 |
| Sep 30, 2026 | $398.53 | $398.64 | $392.07 | $392.85 | $-9.20 | -2.29% | 844,025 | $393.68 | $392.07 $398.64 |
| Sep 29, 2026 | $400.28 | $402.05 | $397.22 | $402.05 | +$4.05 | +1.02% | 298,217 | $399.99 | $397.22 $402.05 |
| Sep 28, 2026 | $404.34 | $407.52 | $394.61 | $398.00 | $-13.33 | -3.24% | 700,124 | $398.86 | $394.61 $407.52 |
| Sep 25, 2026 | $404.53 | $411.87 | $402.79 | $411.33 | $-0.49 | -0.12% | 478,970 | $408.22 | $402.79 $411.87 |
| Sep 24, 2026 | $414.51 | $418.71 | $409.36 | $411.82 | $-1.23 | -0.30% | 372,137 | $412.33 | $409.36 $418.71 |
| Sep 23, 2026 | $416.80 | $417.03 | $410.91 | $413.05 | $-0.27 | -0.07% | 505,063 | $414.16 | $410.91 $417.03 |
| Sep 22, 2026 | $416.65 | $419.80 | $412.23 | $413.32 | $-2.81 | -0.68% | 248,895 | $414.30 | $412.23 $419.80 |
| Sep 21, 2026 | $417.36 | $418.80 | $414.43 | $416.13 | +$9.44 | +2.32% | 319,083 | $416.78 | $414.43 $418.80 |
| Sep 18, 2026 | $410.00 | $410.94 | $405.08 | $406.69 | $-7.31 | -1.77% | 576,848 | $407.79 | $405.08 $410.94 |
| Sep 17, 2026 | $414.47 | $416.58 | $410.97 | $414.00 | +$1.66 | +0.40% | 343,431 | $413.28 | $410.97 $416.58 |
| Sep 16, 2026 | $408.87 | $415.42 | $408.38 | $412.34 | +$5.42 | +1.33% | 467,672 | $411.97 | $408.38 $415.42 |
| Sep 15, 2026 | $405.80 | $408.13 | $404.66 | $406.92 | $-2.16 | -0.53% | 207,180 | $406.71 | $404.66 $408.13 |
| Sep 14, 2026 | $401.96 | $410.51 | $401.86 | $409.08 | $-4.70 | -1.14% | 299,669 | $407.51 | $401.86 $410.51 |
| Sep 11, 2026 | $411.68 | $414.71 | $411.12 | $413.78 | +$5.14 | +1.26% | 257,440 | $413.13 | $411.12 $414.71 |
| Sep 10, 2026 | $408.42 | $411.34 | $406.17 | $408.64 | +$6.31 | +1.57% | 361,877 | $409.09 | $406.17 $411.34 |
| Sep 9, 2026 | $404.12 | $405.05 | $400.82 | $402.33 | $-3.61 | -0.89% | 302,917 | $402.74 | $400.82 $405.05 |
| Sep 8, 2026 | $411.58 | $412.29 | $403.82 | $405.94 | $-4.01 | -0.98% | 321,732 | $406.30 | $403.82 $412.29 |
| Sep 4, 2026 | $409.28 | $411.78 | $407.93 | $409.95 | $-7.98 | -1.91% | 320,727 | $410.14 | $407.93 $411.78 |
| Sep 3, 2026 | $417.55 | $419.35 | $412.82 | $417.93 | +$4.70 | +1.14% | 305,851 | $416.86 | $412.82 $419.35 |
| Sep 2, 2026 | $413.11 | $416.80 | $412.02 | $413.23 | +$3.02 | +0.74% | 278,331 | $414.07 | $412.02 $416.80 |
| Sep 1, 2026 | $412.75 | $414.92 | $409.73 | $410.21 | $-12.39 | -2.93% | 438,045 | $411.43 | $409.73 $414.92 |
| Aug 31, 2026 | $422.02 | $424.77 | $421.08 | $422.60 | +$2.06 | +0.49% | 319,234 | $423.02 | $421.08 $424.77 |
| Aug 28, 2026 | $422.76 | $425.73 | $418.65 | $420.54 | +$6.50 | +1.57% | 319,118 | $420.82 | $418.65 $425.73 |
| Aug 27, 2026 | $411.31 | $416.39 | $411.31 | $414.04 | +$1.21 | +0.29% | 301,754 | $414.35 | $411.31 $416.39 |
| Aug 26, 2026 | $419.27 | $419.27 | $412.48 | $412.83 | $-9.02 | -2.14% | 490,173 | $414.66 | $412.48 $419.27 |