Ferrari Stock Price History, RACE Historical Prices

Add to My Stocks
$126.71 $1.3 (1.02%) RACE stock closing price Feb 22, 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 $129.71 on Feb 16, 2018, and a low of $32 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 127.79 127.89 126.16 126.71 357,006 39.72 6.29
2018-02-21 129.58 130.36 127.99 128.01 461,673 40.13 6.36
2018-02-20 126.86 129.52 126.81 128.4 488,171 40.25 6.38
2018-02-16 130.32 131.2 129.28 129.71 571,791 40.66 6.44
2018-02-15 129.53 129.53 127.44 129.1 709,973 40.47 6.41
2018-02-14 122.04 126.46 122 125.88 429,197 39.46 6.25
2018-02-13 122.82 124.29 122.31 123.77 496,173 38.8 6.15
2018-02-12 119.59 123.37 119.59 122.55 590,939 38.42 6.09
2018-02-09 119.26 121.03 117.22 120.24 1,076,555 37.69 5.97
2018-02-08 124.31 124.58 119.62 119.62 797,044 37.5 5.94
2018-02-07 124.8 126.14 124.08 124.08 793,717 38.9 6.16
2018-02-06 121.02 127.59 120.43 126.9 1,822,256 39.78 6.3
2018-02-05 127.32 128.18 120.53 121.45 1,151,410 40.62 6.09
2018-02-02 130.35 130.63 126.76 127.14 1,395,391 42.52 6.37
2018-02-01 123.95 129.87 123.94 128.19 2,679,621 42.87 6.42
2018-01-31 118.32 120.14 118.27 119.5 742,313 39.97 5.99
2018-01-30 118.78 119 118.05 118.09 473,331 39.5 5.92
2018-01-29 118.66 119.19 117.82 118.72 506,796 39.71 5.95
2018-01-26 118.95 120.05 118.87 119.96 263,816 40.12 6.01
2018-01-25 119.28 119.39 117.7 118.21 378,545 39.54 5.92
2018-01-24 119.26 119.46 118.09 118.9 346,255 39.77 5.96
2018-01-23 120.53 120.53 118.4 118.93 522,097 39.78 5.96
2018-01-22 120.85 121.46 120.5 121.37 308,631 40.59 6.08
2018-01-19 120.79 121.18 119.88 120.96 358,476 40.46 6.06
2018-01-18 119.42 119.89 118.88 119.38 335,109 39.93 5.98
2018-01-17 118.85 120.2 118.31 119.45 449,765 39.95 5.99
2018-01-16 118.74 118.98 117.48 117.56 587,575 39.32 5.89
2018-01-10 114 114.77 113.8 114.27 282,765 38.22 5.73
2018-01-09 115 115.05 113.65 114.32 366,398 38.23 5.73
2018-01-08 112.82 113.61 112.58 113.52 451,174 37.97 5.69
2018-01-05 112.74 113.02 112.03 112.13 408,129 37.5 5.62
2018-01-04 112.61 112.64 111.02 111.31 882,917 37.23 5.58
2018-01-03 106.34 107.39 106.34 107.17 426,587 35.84 5.37
2018-01-02 104.12 105.38 103.65 105.15 547,543 35.17 5.27
2017-12-29 105.95 106.06 104.81 104.84 254,959 35.06 5.25
2017-12-28 106.36 106.87 106.3 106.75 277,171 35.7 5.35
2017-12-27 106.15 107.1 106.15 106.8 183,769 35.72 5.35
2017-12-26 106.54 107.97 106 106.98 284,629 35.78 5.36
2017-12-22 105.44 106.8 105.44 106.54 235,339 35.63 5.34
2017-12-21 105.4 106.58 105.26 106.21 483,331 35.52 5.32
2017-12-20 105.8 105.87 105.29 105.56 198,469 35.3 5.29
2017-12-19 105.74 106.29 105.41 105.47 302,095 35.27 5.29
2017-12-18 105.49 107.03 105.49 106.71 401,726 35.69 5.35
2017-12-15 104.85 104.86 103.9 104.38 692,158 34.91 5.23
2017-12-14 106.45 107.09 104.89 105.02 348,782 35.12 5.26
2017-12-13 106.65 107.14 105.8 105.8 733,031 35.39 5.3
2017-12-12 106 107.38 105.93 106.65 649,015 35.67 5.35
2017-12-11 106.67 106.97 106.39 106.44 512,253 35.6 5.33
2017-12-08 106.24 106.52 105.8 105.84 428,620 35.4 5.3
2017-12-07 104.21 105.11 104.01 104.63 349,202 34.99 5.24
2017-12-06 104.78 105.25 104.19 104.57 424,866 34.97 5.24
2017-12-05 104.46 105.63 104.17 104.17 663,991 34.84 5.22
2017-12-04 107.03 107.12 103.85 104.34 981,429 34.9 5.23
2017-12-01 107.6 108.21 106 107.47 490,502 35.94 5.39
2017-11-30 108.71 109.09 107.61 108.6 490,238 36.32 5.44
2017-11-29 111.81 111.92 107.42 108.4 989,187 36.25 5.43
2017-11-28 112.58 112.73 111.51 111.7 492,318 37.36 5.6
2017-11-27 112.75 112.96 111.78 111.8 346,892 37.39 5.6
2017-11-24 113.17 114.02 113.1 113.71 164,063 38.03 5.7
2017-11-23 0 0 0 111.82 0 - -
2017-11-22 111.98 112.31 111.29 111.82 217,746 37.4 5.6
2017-11-21 111.71 112.33 111.37 111.49 348,065 37.29 5.59
2017-11-20 109.92 110.89 109.84 110.18 274,724 36.85 5.52
2017-11-17 109.64 109.88 108.87 109.17 342,472 36.51 5.47
2017-11-16 109.65 110.33 109.42 110.02 261,065 36.8 5.51
2017-11-15 108.32 109.12 107.58 108.51 400,558 36.29 5.44
2017-11-14 110.18 110.24 109.2 109.91 343,341 36.76 5.51
2017-11-13 110.2 111.04 110.14 110.44 1,038,899 36.94 5.53
2017-11-10 109.78 109.99 109.07 109.56 525,222 36.64 5.49
2017-11-09 110.64 110.82 108.79 109.44 945,362 36.6 5.48
2017-11-08 113.43 113.44 110.48 112.8 719,323 37.73 5.65
2017-11-07 116.52 116.52 114.15 114.89 525,075 38.43 5.76
2017-11-06 117.19 117.75 116.46 117.25 473,801 39.21 5.88
2017-11-03 118.25 118.36 117.36 117.43 497,402 39.27 5.89
2017-11-02 118.49 119.17 115.52 117.11 1,338,620 42.13 6.04
2017-11-01 121 121.14 119.88 120 643,793 43.17 6.19
2017-10-31 118 120.36 117.98 119.68 1,021,137 43.05 6.18
2017-10-30 116.63 117.43 116.41 117.18 501,551 42.15 6.05
2017-10-27 116.06 116.13 115.17 115.59 354,065 41.58 5.96
2017-10-26 115.31 115.47 114.67 115.07 257,140 41.39 5.94
2017-10-25 115.54 116.3 113.85 114.72 702,583 41.27 5.92
2017-10-24 114.72 115.53 114.4 114.59 444,806 41.22 5.91
2017-10-23 114.71 114.99 113.66 113.71 228,506 40.9 5.87
2017-10-20 115.04 115.26 114.38 114.6 425,130 41.22 5.91
2017-10-19 114.74 116.09 113.63 115.91 416,242 41.69 5.98
2017-10-18 116.2 116.88 115.63 116.56 284,638 41.93 6.01
2017-10-17 115.95 116.49 115.35 115.77 444,240 41.64 5.97
2017-10-16 114.9 117.83 114.45 116.81 784,244 42.02 6.03
2017-10-13 115.81 116.42 114.88 114.96 344,874 41.35 5.93
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 Price129.71Feb 16,2018
Min Stock Price32Feb 11,2016
Avg Stock Price70.03

Ferrari Historical PE ratio: Past 5 years

Max PE Ratio43.17Nov 01,2017
Min PE Ratio24.55Sep 16,2016
Avg PE Ratio33.24

Ferrari Historical PS ratio: Past 5 years

Max PS Ratio6.44Feb 16,2018
Min PS Ratio1.92Feb 11,2016
Avg PS Ratio3.93

RACE Industry Peers

Company Price Change (%)
Denso Corp (DNZOY)28.980.1 (0.35%)
Volvo Ab (VLVLY)19.460.08 (0.41%)
Magna International (MGA)56.090.8 (1.45%)
Zap (ZAAP)0.020 (0%)
Brilliance Chin (BCAUY)26.10.56 (2.1%)

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 $126.71 and 357,006 shares of RACE were traded on Feb 22, 2018. Looking at Ferrari stock history data, the P/S ratio was at a low of 1.92 on Feb 11, 2016.