Roper Technologies, Inc. ROP
NASDAQ · United States · Technology Services
$349.41-0.04 (-0.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $349.41 | -0.01% | $348.38 | $354.75 | $348.38 | 765.00K |
| 2026-09-29 | $349.45 | -1.29% | $348.64 | $352.25 | $347.45 | 609.20K |
| 2026-09-28 | $354.00 | -1.27% | $353.66 | $355.56 | $348.77 | 927.10K |
| 2026-09-25 | $358.56 | -1.50% | $362.32 | $363.86 | $357.75 | 753.40K |
| 2026-09-24 | $364.02 | -0.64% | $367.60 | $372.70 | $361.86 | 799.90K |
| 2026-09-23 | $366.36 | +0.69% | $364.99 | $371.10 | $361.00 | 730.50K |
| 2026-09-22 | $363.85 | -0.42% | $370.85 | $372.11 | $360.65 | 1.14M |
| 2026-09-21 | $365.40 | -1.97% | $372.00 | $374.15 | $364.33 | 1.03M |
| 2026-09-18 | $372.74 | -0.54% | $373.99 | $375.07 | $368.69 | 3.31M |
| 2026-09-17 | $374.76 | -0.28% | $374.93 | $377.21 | $370.52 | 659.80K |
| 2026-09-16 | $375.82 | -2.11% | $377.91 | $380.98 | $373.29 | 734.60K |
| 2026-09-15 | $383.94 | -2.70% | $387.06 | $389.53 | $382.18 | 857.20K |
| 2026-09-14 | $394.61 | +1.57% | $397.18 | $403.36 | $393.93 | 797.00K |
| 2026-09-11 | $388.52 | -0.02% | $388.65 | $389.46 | $383.71 | 570.70K |
| 2026-09-10 | $388.58 | -0.45% | $393.27 | $394.00 | $387.59 | 501.30K |
| 2026-09-09 | $390.35 | -1.34% | $395.53 | $396.78 | $388.21 | 658.30K |
| 2026-09-08 | $395.65 | -2.86% | $401.92 | $403.00 | $393.65 | 585.70K |
| 2026-09-04 | $407.28 | -3.57% | $418.41 | $419.21 | $405.57 | 616.80K |
| 2026-09-03 | $422.35 | +1.58% | $421.78 | $429.60 | $418.45 | 620.40K |
| 2026-09-02 | $415.79 | -0.60% | $423.06 | $423.06 | $415.01 | 646.50K |
| 2026-09-01 | $418.31 | -1.49% | $420.97 | $426.22 | $417.51 | 495.60K |
| 2026-08-31 | $424.64 | -0.37% | $422.00 | $427.16 | $421.94 | 706.80K |
| 2026-08-28 | $426.20 | +0.83% | $422.74 | $428.13 | $420.33 | 560.80K |
| 2026-08-27 | $422.69 | +2.28% | $415.25 | $423.99 | $412.97 | 907.00K |
| 2026-08-26 | $413.28 | -0.02% | $407.44 | $416.72 | $407.23 | 664.40K |
| 2026-08-25 | $413.37 | -0.52% | $412.32 | $418.00 | $409.10 | 690.70K |
| 2026-08-24 | $415.51 | +0.90% | $414.00 | $418.75 | $412.05 | 619.30K |
| 2026-08-21 | $411.79 | +0.33% | $409.95 | $413.54 | $403.33 | 588.20K |
| 2026-08-20 | $410.45 | +0.77% | $408.01 | $412.63 | $405.44 | 580.60K |
| 2026-08-19 | $407.32 | +3.34% | $395.90 | $410.76 | $394.02 | 626.80K |
| 2026-08-18 | $394.17 | +1.14% | $398.82 | $400.82 | $394.12 | 514.20K |
| 2026-08-17 | $389.71 | -2.41% | $393.27 | $396.98 | $389.38 | 764.20K |
| 2026-08-14 | $399.34 | +0.46% | $400.95 | $403.02 | $388.77 | 929.50K |
| 2026-08-13 | $397.50 | +0.57% | $397.39 | $400.13 | $387.82 | 937.60K |
| 2026-08-12 | $395.23 | -1.07% | $389.89 | $397.41 | $389.69 | 480.20K |
| 2026-08-11 | $399.50 | -1.09% | $399.48 | $404.51 | $398.18 | 634.70K |
| 2026-08-10 | $403.89 | +0.41% | $397.75 | $405.77 | $397.10 | 750.10K |
| 2026-08-07 | $402.25 | +1.30% | $400.32 | $404.26 | $394.72 | 686.60K |
| 2026-08-06 | $397.08 | +0.65% | $397.50 | $397.63 | $389.73 | 607.80K |
| 2026-08-05 | $394.53 | +0.45% | $397.42 | $399.25 | $391.50 | 745.20K |
| 2026-08-04 | $392.76 | +0.05% | $391.98 | $393.20 | $386.23 | 922.00K |
| 2026-08-03 | $392.57 | +0.15% | $400.97 | $403.71 | $388.34 | 767.60K |
| 2026-07-31 | $391.97 | +0.70% | $385.08 | $393.64 | $381.28 | 839.10K |
| 2026-07-30 | $389.25 | -4.61% | $397.66 | $398.29 | $381.71 | 1.05M |
| 2026-07-29 | $408.07 | +4.39% | $392.74 | $410.26 | $390.93 | 1.27M |
| 2026-07-28 | $390.92 | +4.24% | $385.00 | $401.24 | $384.94 | 1.26M |
| 2026-07-27 | $375.02 | +2.09% | $369.41 | $380.81 | $367.51 | 780.70K |
| 2026-07-24 | $367.34 | +3.44% | $362.47 | $371.28 | $359.42 | 859.10K |
| 2026-07-23 | $355.12 | +5.47% | $365.74 | $369.15 | $354.17 | 1.52M |
| 2026-07-22 | $336.71 | -3.99% | $350.69 | $352.07 | $335.50 | 975.70K |
| 2026-07-21 | $350.69 | -3.35% | $356.36 | $360.99 | $350.62 | 620.90K |
| 2026-07-20 | $362.84 | -0.08% | $360.76 | $366.65 | $355.00 | 782.30K |
| 2026-07-17 | $363.14 | -0.29% | $363.84 | $369.07 | $358.75 | 967.00K |
| 2026-07-16 | $364.21 | +4.50% | $352.25 | $364.99 | $350.71 | 760.80K |
| 2026-07-15 | $348.51 | +0.54% | $347.90 | $355.02 | $347.39 | 495.90K |
| 2026-07-14 | $346.65 | -3.87% | $353.34 | $354.98 | $346.48 | 691.30K |
| 2026-07-13 | $360.59 | +1.32% | $358.84 | $363.39 | $358.20 | 783.00K |
| 2026-07-10 | $355.90 | -0.01% | $358.22 | $361.05 | $354.92 | 860.80K |
| 2026-07-09 | $355.94 | +0.30% | $348.91 | $356.78 | $347.00 | 614.40K |
| 2026-07-08 | $354.89 | -2.44% | $360.43 | $362.86 | $350.47 | 1.07M |
| 2026-07-07 | $363.76 | -0.13% | $374.49 | $375.99 | $363.56 | 905.30K |
| 2026-07-06 | $364.25 | +0.01% | $360.12 | $366.66 | $356.44 | 695.50K |
| 2026-07-02 | $364.20 | +2.68% | $357.35 | $366.30 | $353.55 | 995.60K |
| 2026-07-01 | $354.68 | +4.81% | $346.85 | $355.93 | $343.13 | 932.70K |
| 2026-06-30 | $338.39 | +1.07% | $333.21 | $339.71 | $332.28 | 1.27M |
| 2026-06-29 | $334.80 | -1.04% | $342.22 | $343.00 | $330.59 | 1.40M |
| 2026-06-26 | $338.31 | +1.77% | $334.46 | $342.73 | $334.46 | 3.13M |
| 2026-06-25 | $332.42 | +0.25% | $329.04 | $338.22 | $326.73 | 890.40K |
| 2026-06-24 | $331.60 | +0.63% | $329.51 | $336.05 | $329.51 | 903.50K |
| 2026-06-23 | $329.54 | +1.37% | $331.15 | $333.53 | $327.23 | 1.51M |
| 2026-06-22 | $325.09 | -1.57% | $327.79 | $333.62 | $320.11 | 1.68M |
| 2026-06-18 | $330.26 | +0.09% | $328.53 | $332.04 | $325.80 | 3.56M |
| 2026-06-17 | $329.97 | -2.18% | $332.02 | $339.66 | $328.07 | 1.30M |
| 2026-06-16 | $337.33 | +1.47% | $333.41 | $338.89 | $332.18 | 885.70K |
| 2026-06-15 | $332.45 | -0.75% | $334.33 | $338.11 | $330.64 | 1.21M |
| 2026-06-12 | $334.97 | +0.68% | $331.36 | $337.64 | $329.69 | 1.13M |
| 2026-06-11 | $332.71 | -0.42% | $329.83 | $335.42 | $326.53 | 1.36M |
| 2026-06-10 | $334.10 | -0.38% | $335.28 | $339.10 | $329.85 | 1.03M |
| 2026-06-09 | $335.37 | +0.49% | $331.82 | $338.18 | $328.73 | 856.30K |
| 2026-06-08 | $333.75 | +0.47% | $330.96 | $336.20 | $327.86 | 1.17M |
| 2026-06-05 | $332.18 | +0.11% | $335.41 | $336.93 | $330.39 | 882.70K |
| 2026-06-04 | $331.80 | +0.03% | $340.55 | $341.31 | $330.59 | 736.10K |
| 2026-06-03 | $331.70 | -1.43% | $334.25 | $335.16 | $326.90 | 754.90K |
| 2026-06-02 | $336.50 | -2.25% | $338.58 | $340.66 | $329.24 | 1.00M |
| 2026-06-01 | $344.25 | +5.75% | $330.08 | $347.08 | $328.07 | 1.22M |
| 2026-05-29 | $325.53 | +1.81% | $318.57 | $326.46 | $316.85 | 1.38M |
| 2026-05-28 | $319.75 | +0.99% | $316.62 | $321.57 | $311.81 | 1.32M |
| 2026-05-27 | $316.62 | -1.15% | $320.30 | $325.43 | $316.47 | 836.30K |
| 2026-05-26 | $320.30 | -2.03% | $323.41 | $324.53 | $319.89 | 759.20K |
| 2026-05-22 | $326.94 | +0.88% | $323.10 | $329.24 | $323.10 | 1.02M |