Roper Technologies, Inc.
ROP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $388.65 | $389.46 | $383.71 | $388.52 | -0.02% | 570.69K |
| Sep 10, 2026 | $393.27 | $394.00 | $387.59 | $388.58 | -0.45% | 501.37K |
| Sep 9, 2026 | $395.53 | $396.78 | $388.21 | $390.35 | -1.34% | 658.44K |
| Sep 8, 2026 | $401.92 | $403.00 | $393.65 | $395.65 | -2.86% | 585.78K |
| Sep 4, 2026 | $418.41 | $419.21 | $405.57 | $407.28 | -3.57% | 616.80K |
| Sep 3, 2026 | $421.78 | $429.60 | $418.45 | $422.35 | +1.58% | 620.44K |
| Sep 2, 2026 | $423.06 | $423.06 | $415.01 | $415.79 | -0.60% | 646.46K |
| Sep 1, 2026 | $420.97 | $426.22 | $417.51 | $418.31 | -1.49% | 495.65K |
| Aug 31, 2026 | $422.00 | $427.16 | $421.94 | $424.64 | -0.37% | 706.83K |
| Aug 28, 2026 | $422.74 | $428.13 | $420.33 | $426.20 | +0.83% | 560.84K |
| Aug 27, 2026 | $415.25 | $423.99 | $412.97 | $422.69 | +2.28% | 907.19K |
| Aug 26, 2026 | $407.44 | $416.72 | $407.23 | $413.28 | -0.02% | 664.47K |
| Aug 25, 2026 | $412.32 | $418.00 | $409.10 | $413.37 | -0.52% | 690.69K |
| Aug 24, 2026 | $414.00 | $418.75 | $412.05 | $415.51 | +0.90% | 619.32K |
| Aug 21, 2026 | $409.95 | $413.54 | $403.33 | $411.79 | +0.33% | 588.25K |
| Aug 20, 2026 | $408.01 | $412.63 | $405.44 | $410.45 | +0.77% | 580.58K |
| Aug 19, 2026 | $395.90 | $410.76 | $394.02 | $407.32 | +3.34% | 626.82K |
| Aug 18, 2026 | $398.82 | $400.82 | $394.12 | $394.17 | +1.14% | 514.16K |
| Aug 17, 2026 | $393.27 | $396.98 | $389.38 | $389.71 | -2.41% | 764.27K |
| Aug 14, 2026 | $400.95 | $403.02 | $388.77 | $399.34 | +0.46% | 929.53K |
| Aug 13, 2026 | $397.39 | $400.13 | $387.82 | $397.50 | +0.57% | 937.67K |
| Aug 12, 2026 | $389.89 | $397.41 | $389.69 | $395.23 | -1.07% | 480.24K |
| Aug 11, 2026 | $399.48 | $404.51 | $398.18 | $399.50 | -1.09% | 634.70K |
| Aug 10, 2026 | $397.75 | $405.77 | $397.10 | $403.89 | +0.41% | 750.13K |
| Aug 7, 2026 | $400.32 | $404.26 | $394.72 | $402.25 | +1.30% | 686.57K |
| Aug 6, 2026 | $397.50 | $397.63 | $389.73 | $397.08 | +0.65% | 607.77K |
| Aug 5, 2026 | $397.42 | $399.25 | $391.50 | $394.53 | +0.45% | 745.34K |
| Aug 4, 2026 | $391.98 | $393.20 | $386.23 | $392.76 | +0.05% | 922.13K |
| Aug 3, 2026 | $400.97 | $403.71 | $388.34 | $392.57 | +0.15% | 767.91K |
| Jul 31, 2026 | $385.08 | $393.64 | $381.28 | $391.97 | +0.70% | 839.29K |
| Jul 30, 2026 | $397.66 | $398.29 | $381.71 | $389.25 | -4.61% | 1.05M |
| Jul 29, 2026 | $392.74 | $410.26 | $390.93 | $408.07 | +4.39% | 1.27M |
| Jul 28, 2026 | $385.00 | $401.24 | $384.94 | $390.92 | +4.24% | 1.26M |
| Jul 27, 2026 | $369.41 | $380.81 | $367.51 | $375.02 | +2.09% | 780.76K |
| Jul 24, 2026 | $362.47 | $371.28 | $359.42 | $367.34 | +3.44% | 859.44K |
| Jul 23, 2026 | $365.74 | $369.15 | $354.17 | $355.12 | +5.47% | 1.52M |
| Jul 22, 2026 | $350.69 | $352.07 | $335.50 | $336.71 | -3.99% | 975.69K |
| Jul 21, 2026 | $356.36 | $360.99 | $350.62 | $350.69 | -3.35% | 621.09K |
| Jul 20, 2026 | $360.76 | $366.65 | $355.00 | $362.84 | -0.08% | 782.49K |
| Jul 17, 2026 | $363.84 | $369.07 | $358.75 | $363.14 | -0.29% | 967.04K |
| Jul 16, 2026 | $352.25 | $364.99 | $350.71 | $364.21 | +4.50% | 761.02K |
| Jul 15, 2026 | $347.90 | $355.02 | $347.39 | $348.51 | +0.54% | 495.94K |
| Jul 14, 2026 | $353.34 | $354.98 | $346.48 | $346.65 | -3.87% | 691.27K |
| Jul 13, 2026 | $358.84 | $363.39 | $358.20 | $360.59 | +1.32% | 782.97K |
| Jul 10, 2026 | $358.22 | $361.05 | $354.92 | $355.90 | -0.01% | 860.76K |
| Jul 9, 2026 | $348.91 | $356.78 | $347.00 | $355.94 | +0.30% | 614.45K |
| Jul 8, 2026 | $360.43 | $362.86 | $350.47 | $354.89 | -2.44% | 1.07M |
| Jul 7, 2026 | $374.49 | $375.99 | $363.56 | $363.76 | -0.13% | 905.29K |
| Jul 6, 2026 | $360.12 | $366.66 | $356.44 | $364.25 | +0.01% | 695.45K |
| Jul 2, 2026 | $357.35 | $366.30 | $353.55 | $364.20 | +2.68% | 995.65K |
| Jul 1, 2026 | $346.85 | $355.93 | $343.13 | $354.68 | +4.81% | 933.02K |
| Jun 30, 2026 | $333.21 | $339.71 | $332.28 | $338.39 | +1.07% | 1.27M |
| Jun 29, 2026 | $342.22 | $343.00 | $330.59 | $334.80 | -1.04% | 1.40M |
| Jun 26, 2026 | $334.46 | $342.73 | $334.46 | $338.31 | +1.77% | 3.13M |
| Jun 25, 2026 | $329.04 | $338.22 | $326.73 | $332.42 | +0.25% | 890.41K |
| Jun 24, 2026 | $329.51 | $336.05 | $329.51 | $331.60 | +0.63% | 903.49K |
| Jun 23, 2026 | $331.15 | $333.53 | $327.23 | $329.54 | +1.37% | 1.51M |
| Jun 22, 2026 | $327.79 | $333.62 | $320.11 | $325.09 | -1.56% | 1.68M |
| Jun 18, 2026 | $328.53 | $332.04 | $325.80 | $330.26 | +0.09% | 3.56M |
| Jun 17, 2026 | $332.02 | $339.66 | $328.07 | $329.97 | — | 1.30M |
