Ferrari N.V. (RACE) stock
RACENYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 11/30
$395.99−3.78 (-0.95%)
Close on Oct 30, 2026Market cap $92.64BP/E 39.5Yield –
Price history
Ferrari share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$395.99
-0.95% on the day
52-week range
$312.51 – $437.15
-9.4% from the high
Change over 52 weeks
-0.0%
From $396.00 on Oct 30, 2025
Average volume
437,828
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $399.29 | $399.52 | $394.91 | $395.99 | -0.95% | 552,575 |
| Oct 29, 2026 | $394.65 | $401.17 | $393.97 | $399.77 | +1.61% | 369,450 |
| Oct 28, 2026 | $391.73 | $393.72 | $389.54 | $393.44 | +0.93% | 348,369 |
| Oct 27, 2026 | $392.03 | $392.18 | $389.07 | $389.83 | -0.79% | 269,121 |
| Oct 26, 2026 | $397.32 | $398.13 | $392.93 | $392.94 | -0.09% | 270,941 |
| Oct 23, 2026 | $392.76 | $394.42 | $389.93 | $393.28 | -1.10% | 446,383 |
| Oct 22, 2026 | $391.89 | $399.03 | $391.86 | $397.66 | +0.11% | 470,700 |
| Oct 21, 2026 | $400.35 | $400.35 | $394.35 | $397.24 | -0.75% | 298,388 |
| Oct 20, 2026 | $395.00 | $403.68 | $395.00 | $400.24 | +1.52% | 367,046 |
| Oct 19, 2026 | $393.66 | $397.12 | $393.14 | $394.25 | -0.83% | 253,563 |
| Oct 16, 2026 | $400.21 | $401.72 | $394.98 | $397.53 | -0.18% | 358,862 |
| Oct 15, 2026 | $392.41 | $399.07 | $392.41 | $398.24 | +2.81% | 637,917 |
| Oct 14, 2026 | $389.72 | $391.34 | $385.48 | $387.35 | -1.09% | 343,101 |
| Oct 13, 2026 | $388.56 | $393.61 | $387.28 | $391.60 | +0.61% | 283,498 |
| Oct 12, 2026 | $388.90 | $392.18 | $388.28 | $389.24 | -0.17% | 215,779 |
| Oct 9, 2026 | $389.90 | $390.72 | $387.82 | $389.91 | +0.42% | 272,637 |
| Oct 8, 2026 | $384.93 | $388.71 | $383.60 | $388.28 | +0.49% | 393,088 |
| Oct 7, 2026 | $384.18 | $388.42 | $383.04 | $386.39 | -0.03% | 483,769 |
| Oct 6, 2026 | $387.13 | $390.20 | $386.37 | $386.50 | +0.81% | 331,595 |
| Oct 5, 2026 | $383.35 | $384.87 | $381.67 | $383.40 | -1.27% | 588,593 |
| Oct 2, 2026 | $390.39 | $390.47 | $384.70 | $388.33 | +0.27% | 519,608 |
| Oct 1, 2026 | $393.77 | $394.12 | $383.62 | $387.30 | -1.41% | 624,798 |
| Sep 30, 2026 | $398.53 | $398.64 | $392.07 | $392.85 | -2.29% | 844,024 |
| Sep 29, 2026 | $400.28 | $402.05 | $397.22 | $402.05 | +1.02% | 298,217 |
| Sep 28, 2026 | $404.34 | $407.52 | $394.61 | $398.00 | -3.24% | 700,124 |
| Sep 25, 2026 | $404.53 | $411.87 | $402.79 | $411.33 | -0.12% | 478,970 |
| Sep 24, 2026 | $414.51 | $418.71 | $409.36 | $411.82 | -0.30% | 372,137 |
| Sep 23, 2026 | $416.80 | $417.03 | $410.91 | $413.05 | -0.07% | 505,063 |
| Sep 22, 2026 | $416.65 | $419.80 | $412.23 | $413.32 | -0.68% | 248,894 |
| Sep 21, 2026 | $417.36 | $418.80 | $414.43 | $416.13 | +2.32% | 319,083 |
| Sep 18, 2026 | $410.00 | $410.94 | $405.08 | $406.69 | -1.77% | 576,847 |
| Sep 17, 2026 | $414.47 | $416.58 | $410.97 | $414.00 | +0.40% | 343,429 |
| Sep 16, 2026 | $408.87 | $415.42 | $408.38 | $412.34 | +1.33% | 467,671 |
| Sep 15, 2026 | $405.80 | $408.13 | $404.66 | $406.92 | -0.53% | 208,905 |
| Sep 14, 2026 | $401.96 | $410.51 | $401.86 | $409.08 | -1.14% | 320,604 |
| Sep 11, 2026 | $411.68 | $414.71 | $411.12 | $413.78 | +1.26% | 257,310 |
| Sep 10, 2026 | $408.42 | $411.34 | $406.17 | $408.64 | +1.57% | 361,877 |
| Sep 9, 2026 | $404.12 | $405.05 | $400.82 | $402.33 | -0.89% | 302,916 |
| Sep 8, 2026 | $411.58 | $412.29 | $403.82 | $405.94 | -0.98% | 321,732 |
| Sep 4, 2026 | $409.28 | $411.78 | $407.93 | $409.95 | -1.91% | 320,727 |
| Sep 3, 2026 | $417.55 | $419.35 | $412.82 | $417.93 | +1.14% | 305,850 |
| Sep 2, 2026 | $413.11 | $416.80 | $412.02 | $413.23 | +0.74% | 280,515 |
| Sep 1, 2026 | $412.75 | $414.92 | $409.73 | $410.21 | -2.93% | 438,044 |
| Aug 31, 2026 | $422.02 | $424.77 | $421.08 | $422.60 | +0.49% | 319,233 |
| Aug 28, 2026 | $422.76 | $425.73 | $418.65 | $420.54 | +1.57% | 319,117 |
| Aug 27, 2026 | $411.31 | $416.39 | $411.31 | $414.04 | +0.29% | 301,753 |
| Aug 26, 2026 | $419.27 | $419.27 | $412.48 | $412.83 | -2.14% | 490,172 |
| Aug 25, 2026 | $419.70 | $424.22 | $419.51 | $421.85 | -0.61% | 269,222 |
| Aug 24, 2026 | $429.76 | $430.09 | $422.05 | $424.44 | -2.77% | 502,766 |
| Aug 21, 2026 | $433.50 | $437.15 | $432.13 | $436.54 | +1.91% | 444,165 |
| Aug 20, 2026 | $423.00 | $428.47 | $422.55 | $428.37 | +0.75% | 587,531 |
| Aug 19, 2026 | $413.43 | $425.25 | $413.43 | $425.18 | +3.09% | 355,008 |
| Aug 18, 2026 | $414.39 | $415.94 | $412.43 | $412.44 | -1.12% | 220,547 |
| Aug 17, 2026 | $416.55 | $420.36 | $416.21 | $417.10 | +0.54% | 475,432 |
| Aug 14, 2026 | $416.31 | $417.78 | $412.43 | $414.85 | +0.62% | 291,188 |
| Aug 13, 2026 | $410.01 | $413.40 | $408.92 | $412.29 | +1.25% | 340,948 |
| Aug 12, 2026 | $408.93 | $410.26 | $404.62 | $407.21 | -0.74% | 377,378 |
| Aug 11, 2026 | $410.13 | $412.72 | $407.80 | $410.26 | +0.86% | 257,690 |
| Aug 10, 2026 | $408.17 | $408.30 | $404.51 | $406.77 | -1.33% | 410,451 |
| Aug 7, 2026 | $410.75 | $413.29 | $409.64 | $412.26 | +1.22% | 621,909 |
| Aug 6, 2026 | $411.79 | $414.52 | $405.30 | $407.28 | +0.12% | 723,782 |
| Aug 5, 2026 | $406.70 | $408.17 | $405.36 | $406.80 | +1.00% | 474,759 |
| Aug 4, 2026 | $400.00 | $405.93 | $399.20 | $402.79 | +0.38% | 466,349 |
| Aug 3, 2026 | $404.72 | $408.91 | $396.41 | $401.28 | +1.88% | 693,031 |
| Jul 31, 2026 | $397.30 | $398.21 | $388.40 | $393.87 | -0.97% | 819,288 |
| Jul 30, 2026 | $390.00 | $403.00 | $381.44 | $397.73 | +3.12% | 1,165,549 |
| Jul 29, 2026 | $387.29 | $391.00 | $382.00 | $385.69 | -1.14% | 840,019 |
| Jul 28, 2026 | $384.65 | $391.20 | $382.45 | $390.14 | +2.67% | 642,537 |
| Jul 27, 2026 | $372.01 | $380.71 | $372.01 | $380.01 | +5.52% | 707,262 |
| Jul 24, 2026 | $357.56 | $363.01 | $356.32 | $360.14 | +0.19% | 277,514 |
| Jul 23, 2026 | $364.28 | $364.66 | $357.67 | $359.44 | -3.27% | 367,321 |
| Jul 22, 2026 | $374.06 | $374.96 | $371.61 | $371.61 | +0.44% | 219,713 |
| Jul 21, 2026 | $370.67 | $371.59 | $367.21 | $369.97 | -0.42% | 211,663 |
| Jul 20, 2026 | $375.65 | $375.75 | $370.97 | $371.52 | -1.41% | 322,938 |
| Jul 17, 2026 | $379.06 | $379.58 | $375.63 | $376.83 | -1.50% | 343,122 |
| Jul 16, 2026 | $377.92 | $382.96 | $376.88 | $382.58 | +1.82% | 364,258 |
| Jul 15, 2026 | $372.50 | $377.93 | $371.96 | $375.74 | +1.78% | 313,289 |
| Jul 14, 2026 | $370.76 | $373.63 | $369.09 | $369.16 | -1.02% | 281,153 |
| Jul 13, 2026 | $376.03 | $380.05 | $372.28 | $372.98 | -0.97% | 304,674 |
| Jul 10, 2026 | $379.30 | $380.34 | $376.02 | $376.64 | +0.53% | 250,141 |
| Jul 9, 2026 | $372.02 | $376.74 | $371.50 | $374.67 | -0.10% | 287,855 |
| Jul 8, 2026 | $378.66 | $379.54 | $372.78 | $375.03 | -3.09% | 403,139 |
| Jul 7, 2026 | $398.17 | $398.41 | $386.92 | $386.99 | -1.24% | 366,056 |
| Jul 6, 2026 | $386.73 | $392.25 | $382.88 | $391.86 | +1.79% | 662,323 |
| Jul 2, 2026 | $380.00 | $385.49 | $376.97 | $384.97 | +2.75% | 624,025 |
| Jul 1, 2026 | $374.43 | $378.80 | $370.01 | $374.66 | +0.64% | 692,905 |
| Jun 30, 2026 | $366.55 | $373.48 | $364.09 | $372.29 | +1.07% | 594,731 |
| Jun 29, 2026 | $370.14 | $373.26 | $367.58 | $368.34 | 0.00% | 1,049,320 |
| Jun 26, 2026 | $353.45 | $368.99 | $352.85 | $368.34 | +4.58% | 519,487 |
| Jun 25, 2026 | $348.92 | $357.02 | $348.68 | $352.20 | +0.99% | 859,045 |
| Jun 24, 2026 | $349.62 | $351.81 | $345.84 | $348.75 | +1.13% | 395,539 |
| Jun 23, 2026 | $347.11 | $347.41 | $343.38 | $344.87 | -1.02% | 472,514 |
| Jun 22, 2026 | $348.40 | $352.72 | $346.87 | $348.42 | -3.79% | 533,561 |
| Jun 18, 2026 | $357.08 | $363.09 | $356.84 | $362.13 | +2.22% | 476,420 |
| Jun 17, 2026 | $358.42 | $361.69 | $353.08 | $354.28 | -3.24% | 547,798 |
| Jun 16, 2026 | $369.00 | $372.42 | $365.42 | $366.13 | -0.79% | 423,149 |
| Jun 15, 2026 | $372.00 | $375.63 | $368.89 | $369.06 | +3.99% | 700,157 |
| Jun 12, 2026 | $360.45 | $360.88 | $352.99 | $354.91 | -2.93% | 362,665 |
| Jun 11, 2026 | $354.80 | $367.12 | $354.57 | $365.62 | +5.50% | 690,202 |
| Jun 10, 2026 | $353.59 | $355.49 | $346.56 | $346.56 | -3.07% | 439,483 |
| Jun 9, 2026 | $355.49 | $363.10 | $352.77 | $357.52 | +1.69% | 617,818 |
| Jun 8, 2026 | $350.10 | $355.27 | $347.58 | $351.57 | +1.32% | 689,298 |
| Jun 5, 2026 | $348.58 | $350.73 | $345.27 | $346.99 | -0.84% | 458,865 |
| Jun 4, 2026 | $352.27 | $354.71 | $347.23 | $349.92 | +1.60% | 406,750 |
| Jun 3, 2026 | $348.30 | $350.33 | $344.34 | $344.40 | -2.66% | 463,980 |
| Jun 2, 2026 | $355.98 | $358.39 | $350.84 | $353.81 | +1.31% | 573,361 |
| Jun 1, 2026 | $345.68 | $350.96 | $343.93 | $349.24 | +2.65% | 677,582 |
| May 29, 2026 | $348.27 | $350.77 | $340.23 | $340.23 | -1.77% | 741,202 |
| May 28, 2026 | $335.00 | $349.79 | $335.00 | $346.35 | +3.94% | 1,416,477 |
| May 27, 2026 | $328.55 | $333.31 | $327.20 | $333.22 | +1.00% | 1,363,698 |
| May 26, 2026 | $333.29 | $334.13 | $327.38 | $329.91 | -5.26% | 2,138,286 |
| May 22, 2026 | $351.07 | $353.28 | $346.73 | $348.24 | -0.33% | 688,387 |
| May 21, 2026 | $344.54 | $352.13 | $341.97 | $349.39 | +2.22% | 556,300 |
| May 20, 2026 | $329.13 | $342.16 | $328.63 | $341.81 | +3.69% | 719,431 |
| May 19, 2026 | $330.30 | $336.12 | $329.00 | $329.66 | +1.51% | 478,439 |
| May 18, 2026 | $321.37 | $325.27 | $319.72 | $324.77 | +1.11% | 498,639 |
| May 15, 2026 | $325.42 | $328.63 | $321.08 | $321.20 | -3.31% | 665,925 |
| May 14, 2026 | $334.42 | $336.54 | $331.46 | $332.21 | -0.26% | 332,173 |
| May 13, 2026 | $324.77 | $334.12 | $324.09 | $333.09 | +1.16% | 644,840 |
| May 12, 2026 | $328.03 | $330.28 | $326.52 | $329.26 | 0.00% | 424,044 |
| May 11, 2026 | $333.61 | $333.66 | $327.86 | $329.26 | -3.07% | 556,867 |
| May 8, 2026 | $342.97 | $343.77 | $338.15 | $339.69 | +0.66% | 699,219 |
| May 7, 2026 | $339.01 | $342.87 | $335.80 | $337.46 | +0.36% | 696,691 |
| May 6, 2026 | $337.00 | $338.60 | $332.66 | $336.25 | +3.32% | 673,421 |
| May 5, 2026 | $333.50 | $333.79 | $322.61 | $325.44 | -3.97% | 1,159,419 |
| May 4, 2026 | $338.45 | $343.41 | $337.31 | $338.91 | -0.69% | 840,668 |
| May 1, 2026 | $346.90 | $349.68 | $339.45 | $341.26 | -1.74% | 601,604 |
| Apr 30, 2026 | $340.84 | $347.41 | $339.26 | $347.30 | +2.89% | 556,861 |
| Apr 29, 2026 | $339.22 | $339.63 | $337.02 | $337.54 | -1.51% | 304,534 |
| Apr 28, 2026 | $343.87 | $345.03 | $339.93 | $342.71 | -1.47% | 451,940 |
| Apr 27, 2026 | $350.00 | $351.95 | $346.34 | $347.81 | -1.18% | 432,010 |
| Apr 24, 2026 | $352.15 | $353.22 | $350.00 | $351.95 | -0.63% | 333,403 |
| Apr 23, 2026 | $357.00 | $359.72 | $351.59 | $354.19 | -1.22% | 438,813 |
| Apr 22, 2026 | $360.71 | $364.00 | $358.44 | $358.58 | +0.02% | 499,893 |
| Apr 21, 2026 | $367.48 | $368.90 | $358.15 | $358.50 | -3.85% | 495,914 |
| Apr 20, 2026 | $369.40 | $372.85 | $368.15 | $372.84 | -0.00% | 564,876 |
| Apr 17, 2026 | $376.10 | $379.65 | $372.40 | $372.85 | +4.58% | 866,685 |
| Apr 16, 2026 | $362.42 | $363.09 | $355.74 | $356.52 | -0.15% | 501,946 |
| Apr 15, 2026 | $357.00 | $358.19 | $354.46 | $357.06 | -0.30% | 405,329 |
| Apr 14, 2026 | $357.74 | $360.38 | $357.29 | $358.13 | +0.84% | 459,781 |
| Apr 13, 2026 | $346.60 | $355.66 | $345.83 | $355.14 | +0.92% | 445,505 |
| Apr 10, 2026 | $356.17 | $357.40 | $350.86 | $351.89 | -0.09% | 574,797 |
| Apr 9, 2026 | $347.48 | $354.74 | $346.15 | $352.22 | +0.26% | 565,104 |
| Apr 8, 2026 | $361.96 | $362.25 | $351.17 | $351.30 | +5.00% | 862,502 |
| Apr 7, 2026 | $336.84 | $337.36 | $330.42 | $334.57 | -1.10% | 627,216 |
| Apr 6, 2026 | $338.69 | $341.99 | $337.82 | $338.28 | -0.51% | 322,289 |
| Apr 2, 2026 | $337.78 | $342.60 | $335.65 | $340.00 | -0.71% | 586,292 |
| Apr 1, 2026 | $345.90 | $346.08 | $340.61 | $342.43 | +1.18% | 1,023,971 |
| Mar 31, 2026 | $328.07 | $342.55 | $327.52 | $338.45 | +3.44% | 1,429,986 |
| Mar 30, 2026 | $330.22 | $333.43 | $326.75 | $327.20 | +3.09% | 763,910 |
| Mar 27, 2026 | $324.37 | $325.13 | $316.47 | $317.40 | -1.91% | 511,130 |
| Mar 26, 2026 | $321.00 | $327.78 | $320.56 | $323.58 | +0.44% | 630,193 |
| Mar 25, 2026 | $323.95 | $325.42 | $317.50 | $322.17 | +0.05% | 529,994 |
| Mar 24, 2026 | $323.01 | $327.90 | $320.92 | $322.02 | -2.17% | 515,230 |
| Mar 23, 2026 | $328.61 | $334.38 | $326.50 | $329.16 | +4.62% | 852,852 |
| Mar 20, 2026 | $317.56 | $318.58 | $312.51 | $314.63 | -1.99% | 941,449 |
| Mar 19, 2026 | $323.16 | $323.74 | $314.16 | $321.01 | -2.86% | 1,140,142 |
| Mar 18, 2026 | $332.43 | $336.20 | $330.47 | $330.47 | -1.79% | 567,339 |
| Mar 17, 2026 | $337.98 | $340.91 | $336.15 | $336.48 | +0.63% | 554,689 |
| Mar 16, 2026 | $330.51 | $334.47 | $329.34 | $334.36 | +0.75% | 662,273 |
| Mar 13, 2026 | $333.16 | $336.02 | $330.79 | $331.86 | -0.80% | 879,582 |
| Mar 12, 2026 | $337.04 | $340.12 | $334.22 | $334.55 | -1.78% | 546,965 |
| Mar 11, 2026 | $348.29 | $351.46 | $340.00 | $340.61 | -1.72% | 386,418 |
| Mar 10, 2026 | $348.46 | $353.59 | $345.34 | $346.56 | -0.01% | 519,433 |
| Mar 9, 2026 | $340.26 | $347.80 | $336.90 | $346.58 | -1.00% | 763,530 |
| Mar 6, 2026 | $347.10 | $351.85 | $347.07 | $350.08 | -2.22% | 478,315 |
| Mar 5, 2026 | $361.33 | $363.99 | $353.20 | $358.03 | -1.93% | 576,752 |
| Mar 4, 2026 | $362.67 | $366.26 | $362.18 | $365.09 | +1.10% | 374,556 |
| Mar 3, 2026 | $349.80 | $361.23 | $347.77 | $361.13 | -0.45% | 742,029 |
| Mar 2, 2026 | $362.91 | $368.24 | $360.09 | $362.75 | -4.52% | 873,330 |
| Feb 27, 2026 | $374.81 | $380.55 | $374.42 | $379.92 | +0.99% | 574,458 |
| Feb 26, 2026 | $378.12 | $380.16 | $374.52 | $376.19 | +0.76% | 532,738 |
| Feb 25, 2026 | $381.17 | $381.76 | $372.60 | $373.34 | -0.16% | 632,032 |
| Feb 24, 2026 | $370.00 | $378.23 | $369.91 | $373.92 | +4.32% | 759,364 |
| Feb 23, 2026 | $361.46 | $362.85 | $356.80 | $358.42 | -2.32% | 498,645 |
| Feb 20, 2026 | $360.50 | $368.26 | $360.50 | $366.95 | +0.12% | 607,347 |
| Feb 19, 2026 | $359.75 | $368.80 | $359.75 | $366.50 | +0.02% | 804,826 |
| Feb 18, 2026 | $365.45 | $370.29 | $364.47 | $366.43 | -2.28% | 553,570 |
| Feb 17, 2026 | $377.14 | $378.00 | $372.59 | $374.99 | -1.08% | 576,152 |
| Feb 13, 2026 | $385.36 | $385.74 | $377.66 | $379.08 | -3.10% | 1,046,947 |
| Feb 12, 2026 | $390.00 | $393.50 | $385.57 | $391.21 | +2.15% | 1,332,870 |
| Feb 11, 2026 | $381.12 | $385.44 | $377.21 | $382.96 | +5.43% | 3,086,328 |
| Feb 10, 2026 | $362.26 | $371.67 | $357.68 | $363.22 | +8.06% | 2,403,352 |
| Feb 9, 2026 | $333.95 | $338.23 | $333.46 | $336.13 | +0.70% | 647,342 |
| Feb 6, 2026 | $332.07 | $334.66 | $331.05 | $333.79 | -0.29% | 732,286 |
| Feb 5, 2026 | $335.85 | $337.87 | $331.95 | $334.76 | -1.35% | 452,220 |
| Feb 4, 2026 | $342.62 | $345.68 | $337.79 | $339.33 | +2.73% | 689,754 |
| Feb 3, 2026 | $333.95 | $335.85 | $328.00 | $330.32 | -1.79% | 587,235 |
| Feb 2, 2026 | $335.75 | $338.40 | $334.46 | $336.33 | +0.95% | 470,253 |
| Jan 30, 2026 | $333.91 | $335.31 | $331.01 | $333.17 | -1.56% | 531,450 |
| Jan 29, 2026 | $335.04 | $339.86 | $335.00 | $338.45 | +1.50% | 488,075 |
| Jan 28, 2026 | $334.70 | $338.44 | $332.64 | $333.46 | -1.17% | 497,591 |
| Jan 27, 2026 | $338.06 | $338.77 | $334.87 | $337.40 | -0.90% | 451,035 |
| Jan 26, 2026 | $340.87 | $342.00 | $337.29 | $340.45 | +0.57% | 642,422 |
| Jan 23, 2026 | $335.35 | $338.58 | $333.66 | $338.53 | +0.29% | 870,669 |
| Jan 22, 2026 | $340.01 | $341.45 | $336.91 | $337.55 | -1.21% | 729,834 |
| Jan 21, 2026 | $338.01 | $342.38 | $333.34 | $341.68 | +1.45% | 1,485,301 |
| Jan 20, 2026 | $340.00 | $342.39 | $335.65 | $336.78 | -2.45% | 1,434,406 |
| Jan 16, 2026 | $350.40 | $351.90 | $344.90 | $345.23 | -2.63% | 1,060,280 |
| Jan 15, 2026 | $356.04 | $356.52 | $353.37 | $354.57 | +0.33% | 506,392 |
| Jan 14, 2026 | $360.92 | $363.73 | $350.66 | $353.39 | -1.86% | 1,334,555 |
| Jan 13, 2026 | $372.72 | $373.36 | $358.17 | $360.09 | -4.54% | 1,070,074 |
| Jan 12, 2026 | $375.24 | $378.81 | $373.85 | $377.20 | +0.27% | 448,980 |
| Jan 9, 2026 | $379.88 | $380.42 | $374.74 | $376.19 | +1.44% | 670,099 |
| Jan 8, 2026 | $363.96 | $376.60 | $363.96 | $370.85 | +1.10% | 873,295 |
| Jan 7, 2026 | $371.05 | $372.30 | $366.62 | $366.81 | -1.38% | 671,982 |
| Jan 6, 2026 | $377.77 | $377.80 | $371.36 | $371.96 | -1.93% | 485,060 |
| Jan 5, 2026 | $369.71 | $380.06 | $368.54 | $379.27 | +1.98% | 646,043 |
| Jan 2, 2026 | $371.06 | $372.80 | $369.25 | $371.89 | +0.63% | 477,208 |
| Dec 31, 2025 | $371.60 | $372.04 | $369.29 | $369.56 | -0.78% | 237,836 |
| Dec 30, 2025 | $375.68 | $376.50 | $371.68 | $372.48 | -0.87% | 348,371 |
| Dec 29, 2025 | $377.12 | $377.59 | $373.80 | $375.75 | -0.63% | 418,618 |
| Dec 26, 2025 | $376.64 | $378.62 | $376.00 | $378.13 | +0.48% | 173,300 |
| Dec 24, 2025 | $375.06 | $377.95 | $375.05 | $376.34 | +0.11% | 122,987 |
| Dec 23, 2025 | $376.96 | $379.71 | $375.30 | $375.91 | +0.18% | 441,721 |
| Dec 22, 2025 | $377.70 | $379.64 | $375.13 | $375.25 | -0.80% | 529,102 |
| Dec 19, 2025 | $379.43 | $380.91 | $377.00 | $378.29 | +1.51% | 561,394 |
| Dec 18, 2025 | $368.39 | $373.17 | $367.27 | $372.65 | +1.95% | 812,983 |
| Dec 17, 2025 | $365.87 | $368.54 | $363.91 | $365.51 | -1.33% | 648,656 |
| Dec 16, 2025 | $366.59 | $371.71 | $365.94 | $370.42 | +0.49% | 655,946 |
| Dec 15, 2025 | $369.74 | $371.09 | $366.68 | $368.60 | +0.40% | 684,885 |
| Dec 12, 2025 | $366.58 | $369.17 | $365.85 | $367.13 | -0.23% | 908,167 |
| Dec 11, 2025 | $370.36 | $371.99 | $366.00 | $367.96 | +1.08% | 785,568 |
| Dec 10, 2025 | $363.50 | $365.34 | $356.93 | $364.04 | -3.01% | 1,514,190 |
| Dec 9, 2025 | $381.39 | $383.22 | $375.00 | $375.35 | -1.99% | 738,185 |
| Dec 8, 2025 | $385.83 | $386.49 | $380.44 | $382.98 | -2.60% | 776,827 |
| Dec 5, 2025 | $394.52 | $399.05 | $392.17 | $393.21 | -0.01% | 469,201 |
| Dec 4, 2025 | $399.96 | $399.96 | $392.68 | $393.23 | -0.15% | 355,274 |
| Dec 3, 2025 | $388.02 | $396.81 | $387.91 | $393.84 | +1.88% | 564,009 |
| Dec 2, 2025 | $385.61 | $387.89 | $384.34 | $386.56 | -0.10% | 454,231 |
| Dec 1, 2025 | $387.95 | $390.62 | $386.67 | $386.93 | -1.27% | 405,564 |
| Nov 28, 2025 | $388.58 | $392.81 | $388.09 | $391.90 | +2.38% | 349,570 |
| Nov 26, 2025 | $384.18 | $387.00 | $381.89 | $382.80 | -0.61% | 538,985 |
| Nov 25, 2025 | $381.83 | $388.90 | $381.25 | $385.14 | +0.93% | 653,784 |
| Nov 24, 2025 | $390.45 | $391.06 | $381.07 | $381.58 | -1.96% | 1,090,833 |
| Nov 21, 2025 | $390.53 | $390.75 | $387.27 | $389.19 | +1.58% | 786,555 |
| Nov 20, 2025 | $393.98 | $393.98 | $383.02 | $383.15 | -1.71% | 575,042 |
| Nov 19, 2025 | $394.75 | $394.75 | $389.36 | $389.83 | -2.01% | 504,222 |
| Nov 18, 2025 | $399.12 | $399.73 | $394.40 | $397.83 | -1.86% | 585,751 |
| Nov 17, 2025 | $408.57 | $412.23 | $404.34 | $405.38 | -2.82% | 751,267 |
| Nov 14, 2025 | $414.92 | $419.53 | $413.84 | $417.16 | -0.16% | 571,725 |
| Nov 13, 2025 | $420.00 | $425.19 | $417.37 | $417.81 | -0.41% | 636,714 |
| Nov 12, 2025 | $430.00 | $432.36 | $418.43 | $419.52 | -0.70% | 977,767 |
| Nov 11, 2025 | $417.81 | $423.44 | $417.78 | $422.46 | +2.69% | 868,861 |
| Nov 10, 2025 | $411.42 | $414.75 | $411.09 | $411.40 | -0.45% | 541,977 |
| Nov 7, 2025 | $407.00 | $413.40 | $406.30 | $413.26 | +1.88% | 627,142 |
| Nov 6, 2025 | $407.67 | $409.30 | $402.51 | $405.62 | -0.26% | 828,242 |
| Nov 5, 2025 | $403.96 | $409.05 | $403.96 | $406.67 | +1.82% | 741,848 |
| Nov 4, 2025 | $395.68 | $406.95 | $395.19 | $399.39 | +1.88% | 1,571,837 |
| Nov 3, 2025 | $396.14 | $397.14 | $390.33 | $392.03 | -2.95% | 943,475 |
| Oct 31, 2025 | $400.00 | $404.95 | $397.45 | $403.95 | +2.01% | 1,015,797 |
| Oct 30, 2025 | $388.00 | $396.74 | $387.33 | $396.00 | +1.16% | 605,851 |
| Oct 29, 2025 | $398.07 | $398.68 | $389.15 | $391.44 | -2.69% | 1,046,908 |
| Oct 28, 2025 | $405.69 | $405.69 | $399.56 | $402.27 | -1.27% | 686,261 |
| Oct 27, 2025 | $408.16 | $409.94 | $407.09 | $407.46 | -0.21% | 445,823 |
| Oct 24, 2025 | $408.97 | $411.39 | $407.55 | $408.31 | +1.36% | 710,314 |
| Oct 23, 2025 | $398.89 | $404.87 | $397.33 | $402.85 | +2.23% | 649,375 |
| Oct 22, 2025 | $399.12 | $399.49 | $392.17 | $394.06 | -1.60% | 949,040 |
| Oct 21, 2025 | $398.45 | $401.22 | $395.67 | $400.46 | +0.54% | 739,731 |
| Oct 20, 2025 | $395.70 | $399.05 | $393.84 | $398.31 | – | 642,369 |
Seasonality
RACE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 4.1% | 0.8% | 2.1% | 3.1% | 3.3% | 4.3% | 3.9% | -3.3% | 0.2% | 4.2% | -2.6% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -9.8% | 14.0% | -10.9% | 3.8% | -2.0% | 9.4% | 5.8% | 7.3% | -7.0% | 0.8% | ||
| 2025 | 0.9% | 8.4% | -7.9% | 8.8% | 3.7% | 2.5% | -9.6% | 7.6% | 1.7% | -16.7% | -3.0% | -5.7% |
| 2024 | 2.2% | 22.8% | 2.6% | -4.0% | -1.1% | -0.6% | 1.1% | 20.3% | -5.4% | 1.2% | -8.8% | -2.1% |
| 2023 | 17.3% | 3.6% | 4.1% | 3.6% | 2.9% | 13.4% | -1.5% | -0.8% | -7.0% | 2.1% | 19.0% | -5.7% |
| 2022 | -10.8% | -6.8% | 1.3% | -3.2% | -7.0% | -5.9% | 15.1% | -7.8% | -5.0% | 6.4% | 13.4% | -4.0% |
| 2021 | -9.3% | -5.2% | 6.0% | 2.5% | -1.2% | -2.3% | 5.9% | -0.4% | -3.8% | 13.4% | 9.8% | -0.6% |
| 2020 | 2.0% | -6.6% | -3.3% | 2.8% | 8.4% | 1.4% | 6.3% | 7.2% | -5.5% | -3.1% | 18.3% | 8.7% |
| 2019 | 27.0% | 1.6% | 4.3% | 2.5% | 5.1% | 12.9% | -0.2% | -2.1% | -2.3% | 3.9% | 5.1% | -1.6% |
| 2018 | 14.0% | 3.9% | -3.0% | 2.5% | 7.1% | 2.8% | -1.8% | -1.2% | 4.4% | -14.5% | -6.4% | -9.3% |
| 2017 | 6.9% | 4.7% | 14.3% | 2.1% | 15.3% | -0.8% | 22.3% | 8.8% | -3.5% | 8.3% | -9.3% | -3.5% |