Ferrari Stock Price History, RACE Historical Prices

Add to My Stocks
$119.23 $1.77 (1.46%) RACE stock closing price Aug 15, 2018 (Closing)

The 10 year data of Ferrari stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Ferrari price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Ferrari stock price history chart shows that the stock price reached a high of $149.33 on Jun 14, 2018, and a low of $32 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 121.75 121.75 120.63 121 773,259 32.88 5.59
2018-08-13 121.33 122.23 120.78 122 486,308 33.15 5.64
2018-08-09 125.95 126.07 123.63 123.83 642,056 33.65 5.72
2018-08-07 125.84 125.84 123.95 125.13 732,822 34 5.78
2018-08-06 123.65 124.3 122.76 123.99 797,053 35.84 5.85
2018-08-03 130.85 131.06 123.5 124.84 2,837,502 36.08 5.89
2018-08-02 122.49 128.25 121.65 126.18 3,651,301 36.47 5.95
2018-08-01 134.77 135.4 116.54 118 6,443,504 34.1 5.57
2018-07-31 132.56 133.86 132.39 132.62 1,016,083 38.33 6.25
2018-07-27 131.18 131.99 130.44 131.6 549,812 38.04 6.21
2018-07-26 132.51 133.96 131.37 131.63 926,008 38.04 6.21
2018-07-25 132.09 136.3 130.12 134.52 2,565,854 38.88 6.34
2018-07-24 134.46 135.03 133.03 133.25 1,280,098 38.51 6.28
2018-07-23 132.5 137 132.45 136.49 2,595,186 39.45 6.44
2018-07-20 140.02 140.7 139.86 140 499,839 40.46 6.6
2018-07-18 142.72 143.22 142.41 143.03 152,003 41.34 6.75
2018-07-17 141.58 144.83 141.09 143.68 270,872 41.53 6.78
2018-07-12 137.36 139.77 137.13 139.66 334,183 40.36 6.59
2018-07-11 136.08 137.04 135.78 136.21 236,885 39.37 6.42
2018-07-10 138.37 138.39 137.17 137.7 284,540 39.8 6.49
2018-07-09 136.03 136.42 134.84 136.38 229,719 39.42 6.43
2018-07-06 135.16 135.53 134.29 135.36 239,529 39.12 6.38
2018-07-05 135.92 136.16 134.58 135.94 284,923 39.29 6.41
2018-07-03 134.57 134.93 133.87 133.94 219,026 38.71 6.32
2018-07-02 132.78 135.17 132.66 135.15 326,939 39.06 6.37
2018-06-29 135.61 136.81 134.72 135.01 398,158 39.02 6.37
2018-06-28 131.87 135.26 131.67 135.05 551,675 39.03 6.37
2018-06-27 137.8 138.9 135.18 135.18 356,688 39.07 6.38
2018-06-26 136.87 137.4 136.22 137.13 421,009 39.63 6.47
2018-06-25 137.98 138 135.5 136.9 393,003 39.57 6.46
2018-06-22 141.61 141.77 138.34 139.48 731,222 40.31 6.58
2018-06-21 141.55 141.69 140 140.9 368,158 40.72 6.65
2018-06-20 144.48 145.1 143.01 143.21 325,753 41.39 6.75
2018-06-19 145.35 146.28 144.76 145.45 424,507 42.04 6.86
2018-06-18 146.45 148.32 146.29 147.81 311,181 42.72 6.97
2018-06-15 149.85 149.85 148.25 148.9 368,180 43.04 7.02
2018-06-14 148.08 149.58 147.27 149.33 801,947 43.16 7.04
2018-06-13 142.59 145.07 142.38 143.96 702,660 41.61 6.79
2018-06-12 140.58 140.9 139.45 140.64 516,874 40.65 6.63
2018-06-11 138.74 139.69 138.56 139.08 431,256 40.2 6.56
2018-06-08 136.22 136.57 135.23 136.37 175,475 39.41 6.43
2018-06-07 138.24 138.9 136.1 136.45 286,116 39.44 6.44
2018-06-06 136.97 139.54 136.92 139.46 306,567 40.31 6.58
2018-06-05 135.84 137.47 135.39 136.49 434,606 39.45 6.44
2018-06-04 132.61 132.87 131.92 132.25 267,919 38.22 6.24
2018-06-01 133.66 133.81 131.44 132.9 287,031 38.41 6.27
2018-05-31 130.38 131.98 129.57 131.35 266,497 37.96 6.19
2018-05-30 129.62 130.99 128.81 130.25 407,189 37.65 6.14
2018-05-29 127.81 129.11 125.95 127.02 836,304 36.71 5.99
2018-05-28 0 0 0 131.19 0 - -
2018-05-25 131.13 131.96 129.89 131.19 212,694 37.92 6.19
2018-05-24 130.54 131.77 130.34 131.44 181,163 37.99 6.2
2018-05-23 130.68 131.43 130.11 131.31 229,014 37.95 6.19
2018-05-22 133.91 134.24 132.36 132.46 179,621 38.28 6.25
2018-05-21 134.5 135 133.47 134.07 250,180 38.75 6.32
2018-05-18 133.16 133.39 132.31 132.53 211,115 38.3 6.25
2018-05-17 133.55 134.36 133.36 133.73 176,536 38.65 6.31
2018-05-16 133.46 134.23 132.35 133.84 258,460 38.68 6.31
2018-05-15 134.02 134.55 133.27 133.89 191,107 38.7 6.31
2018-05-14 135.35 136.24 135.04 135.2 179,433 39.08 6.38
2018-05-11 135.61 136.29 135.12 136.05 211,806 39.32 6.42
2018-05-10 135.04 135.88 134.87 135.57 317,960 39.18 6.39
2018-05-09 136.54 136.77 134.98 135.64 341,807 39.2 6.4
2018-05-08 136.8 138 135.22 136.77 586,638 39.53 6.45
2018-05-07 139.36 141.56 139.17 140.39 773,503 40.58 6.62
2018-05-04 134.92 137.45 134.28 137.33 1,201,649 39.69 6.48
2018-05-03 124.18 133.45 123.71 130.99 1,414,620 41.06 6.5
2018-05-02 126.41 127.17 125.62 125.81 772,427 39.44 6.25
2018-05-01 122.66 122.76 121.18 122.48 224,526 38.4 6.08
2018-04-30 121.8 123.37 121.6 122.68 306,626 38.46 6.09
2018-04-27 123 123.08 121.82 121.99 265,161 38.24 6.06
2018-04-26 123.46 123.56 122.14 122.98 363,854 38.55 6.11
2018-04-25 122.46 123.32 121.78 122.82 261,317 38.5 6.1
2018-04-24 122.73 123.61 121.64 122.75 552,002 38.48 6.1
2018-04-23 121.47 122.04 121.11 121.88 216,941 38.21 6.05
2018-04-20 122.42 123.08 122.14 122.68 174,466 38.46 6.09
2018-04-19 124 124.36 122.54 123.19 330,210 38.62 6.12
2018-04-18 124.19 125.44 124.12 124.8 372,465 39.12 6.2
2018-04-17 123.74 125.44 123.45 125.23 442,973 39.26 6.22
2018-04-16 122.49 123.4 122.24 123.01 289,888 38.56 6.11
2018-04-13 121.73 122.95 121.68 122.43 415,705 38.38 6.08
2018-04-12 121.53 122.14 121.42 122.02 222,511 38.25 6.06
2018-04-11 120.72 121.79 120.14 120.43 262,711 37.75 5.98
2018-04-10 121.95 122.65 121.19 122.11 368,815 38.28 6.06
2018-04-09 121.53 121.92 120.01 120.19 277,236 37.68 5.97
2018-04-06 121.33 122.04 119.54 120.75 385,363 37.85 6
2018-04-05 120.92 121.8 120.54 121.34 387,877 38.04 6.03
2018-04-04 117.25 120.64 117.09 120.44 408,879 37.76 5.98
2018-04-03 120.51 121.36 119.49 120.61 531,065 37.81 5.99
Get more Data

Ferrari Stock History Chart

View RACE PE ratio, PS ratio stocks charts and compare with peers.
RACE Chart
Note: Compare Ferrari stock price history with the index and industry peers.

Ferrari Stock Price History: Past 5 years

Max Stock Price149.33Jun 14,2018
Min Stock Price32Feb 11,2016
Avg Stock Price80.05

Ferrari Historical PE ratio: Past 5 years

Max PE Ratio43.17Nov 01,2017
Min PE Ratio24.55Sep 16,2016
Avg PE Ratio34.52

Ferrari Historical PS ratio: Past 5 years

Max PS Ratio7.04Jun 14,2018
Min PS Ratio1.92Feb 11,2016
Avg PS Ratio4.36

RACE Industry Peers

Company Price Change (%)
Denso Corp (DNZOY)23.940.58 (2.37%)
Volvo Ab (VLVLY)15.790.49 (3.01%)
Magna International (MGA)53.190.82 (1.52%)
Zap (ZAAP)0.010 (0%)
Brilliance Chin (BCAUY)12.710.76 (5.64%)

Ferrari share price history helps an investor analyze a company's history and do Ferrari stock analysis . Ferrari stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $119.23 and 1,148,418 shares of RACE were traded on Aug 15, 2018. Looking at Ferrari stock history data, the P/S ratio was at a low of 1.92 on Feb 11, 2016.