Roper Technologies, Inc.
ROP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $462.31 | $470.01 | $461.08 | $466.60 | +3.77% | 1.95M |
| Oct 29, 2026 | $443.02 | $450.21 | $436.34 | $449.65 | +2.04% | 1.16M |
| Oct 28, 2026 | $430.64 | $441.25 | $430.10 | $440.66 | +1.42% | 1.17M |
| Oct 27, 2026 | $434.12 | $439.37 | $430.14 | $434.48 | -1.62% | 1.17M |
| Oct 26, 2026 | $442.37 | $450.76 | $436.45 | $441.65 | +0.80% | 1.43M |
| Oct 23, 2026 | $440.00 | $444.77 | $433.54 | $438.14 | +0.44% | 1.16M |
| Oct 22, 2026 | $407.78 | $439.93 | $406.46 | $436.23 | +9.73% | 1.98M |
| Oct 21, 2026 | $395.28 | $398.92 | $393.01 | $397.56 | -0.16% | 852.91K |
| Oct 20, 2026 | $388.00 | $398.53 | $386.06 | $398.21 | +3.84% | 637.27K |
| Oct 19, 2026 | $380.96 | $385.08 | $378.60 | $383.50 | +0.21% | 710.48K |
| Oct 16, 2026 | $387.17 | $391.01 | $378.83 | $382.71 | +0.07% | 737.81K |
| Oct 15, 2026 | $380.15 | $386.46 | $378.21 | $382.45 | +2.62% | 867.72K |
| Oct 14, 2026 | $370.52 | $373.84 | $367.70 | $372.69 | +1.16% | 682.17K |
| Oct 13, 2026 | $368.09 | $372.87 | $366.65 | $368.41 | +0.30% | 612.76K |
| Oct 12, 2026 | $364.91 | $370.15 | $364.91 | $367.32 | +0.89% | 558.52K |
| Oct 9, 2026 | $365.22 | $368.20 | $362.39 | $364.09 | -0.04% | 437.70K |
| Oct 8, 2026 | $357.73 | $364.86 | $354.37 | $364.23 | +1.58% | 870.18K |
| Oct 7, 2026 | $364.14 | $365.24 | $357.48 | $358.57 | -1.02% | 458.53K |
| Oct 6, 2026 | $360.98 | $364.36 | $359.08 | $362.28 | -0.30% | 580.10K |
| Oct 5, 2026 | $356.43 | $363.77 | $354.01 | $363.38 | +2.56% | 712.17K |
| Oct 2, 2026 | $362.88 | $363.90 | $353.60 | $354.32 | -2.28% | 753.21K |
| Oct 1, 2026 | $353.01 | $363.82 | $351.93 | $362.59 | +3.77% | 1.12M |
| Sep 30, 2026 | $348.38 | $354.75 | $348.38 | $349.41 | -0.01% | 765.06K |
| Sep 29, 2026 | $348.64 | $352.25 | $347.45 | $349.45 | -1.29% | 609.21K |
| Sep 28, 2026 | $353.66 | $355.56 | $348.77 | $354.00 | -1.27% | 927.08K |
| Sep 25, 2026 | $362.32 | $363.86 | $357.75 | $358.56 | -1.50% | 753.41K |
| Sep 24, 2026 | $367.60 | $372.70 | $361.86 | $364.02 | -0.64% | 799.86K |
| Sep 23, 2026 | $364.99 | $371.10 | $361.00 | $366.36 | +0.69% | 730.54K |
| Sep 22, 2026 | $370.85 | $372.11 | $360.65 | $363.85 | -0.42% | 1.14M |
| Sep 21, 2026 | $372.00 | $374.15 | $364.33 | $365.40 | -1.97% | 1.03M |
| Sep 18, 2026 | $373.99 | $375.07 | $368.69 | $372.74 | -0.54% | 3.31M |
| Sep 17, 2026 | $374.93 | $377.21 | $370.52 | $374.76 | -0.28% | 659.82K |
| Sep 16, 2026 | $377.91 | $380.98 | $373.29 | $375.82 | -2.11% | 734.58K |
| Sep 15, 2026 | $387.06 | $389.53 | $382.18 | $383.94 | -2.70% | 857.24K |
| Sep 14, 2026 | $397.18 | $403.36 | $393.93 | $394.61 | +1.57% | 799.97K |
| 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 | — | 686.57K |
