Roper Technologies, Inc.$394.00STLD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $264.00 | $267.21 | $253.60 | $265.10 | +2.60% | 1.66M |
| Aug 3, 2026 | $255.72 | $258.53 | $245.12 | $258.38 | +2.83% | 1.04M |
| Jul 31, 2026 | $255.23 | $255.23 | $250.30 | $251.26 | -0.49% | 902.84K |
| Jul 30, 2026 | $255.08 | $255.31 | $248.03 | $252.50 | +0.06% | 920.04K |
| Jul 29, 2026 | $265.19 | $265.55 | $250.92 | $252.34 | -2.85% | 1.33M |
| Jul 28, 2026 | $250.30 | $261.40 | $250.00 | $259.74 | +3.78% | 1.50M |
| Jul 27, 2026 | $246.49 | $250.84 | $244.88 | $250.27 | +1.28% | 1.41M |
| Jul 24, 2026 | $240.94 | $247.68 | $239.21 | $247.11 | +2.72% | 862.82K |
| Jul 23, 2026 | $240.47 | $246.43 | $238.19 | $240.57 | +0.81% | 1.19M |
| Jul 22, 2026 | $235.83 | $241.55 | $234.94 | $238.64 | +2.19% | 1.29M |
| Jul 21, 2026 | $239.07 | $239.99 | $231.96 | $233.52 | +1.31% | 1.82M |
| Jul 20, 2026 | $235.89 | $237.37 | $228.77 | $230.49 | -2.13% | 1.77M |
| Jul 17, 2026 | $232.70 | $236.33 | $229.63 | $235.51 | +0.23% | 812.17K |
| Jul 16, 2026 | $234.11 | $237.78 | $233.48 | $234.98 | -0.25% | 1.29M |
| Jul 15, 2026 | $233.81 | $236.95 | $230.61 | $235.56 | +0.95% | 810.12K |
| Jul 14, 2026 | $236.72 | $238.65 | $231.09 | $233.35 | -0.34% | 954.32K |
| Jul 13, 2026 | $229.18 | $237.14 | $229.18 | $234.14 | +2.50% | 1.12M |
| Jul 10, 2026 | $222.06 | $229.24 | $222.06 | $228.42 | +2.86% | 1.15M |
| Jul 9, 2026 | $230.03 | $230.50 | $221.52 | $222.06 | -2.93% | 934.24K |
| Jul 8, 2026 | $227.45 | $231.99 | $226.30 | $228.76 | -0.37% | 985.16K |
| Jul 7, 2026 | $226.40 | $230.00 | $223.60 | $229.62 | +1.12% | 1.24M |
| Jul 6, 2026 | $220.39 | $227.45 | $219.19 | $227.07 | +3.03% | 994.31K |
| Jul 2, 2026 | $220.60 | $224.40 | $216.36 | $220.39 | -0.62% | 1.61M |
| Jul 1, 2026 | $226.11 | $226.86 | $218.73 | $221.76 | -3.36% | 1.39M |
| Jun 30, 2026 | $235.54 | $236.12 | $228.97 | $229.46 | -2.03% | 1.40M |
| Jun 29, 2026 | $244.18 | $246.91 | $231.49 | $234.22 | -4.59% | 1.25M |
| Jun 26, 2026 | $245.39 | $249.27 | $241.87 | $245.49 | -2.20% | 1.67M |
| Jun 25, 2026 | $243.53 | $251.20 | $241.13 | $251.00 | +3.96% | 1.12M |
| Jun 24, 2026 | $243.61 | $245.17 | $239.52 | $241.43 | -0.93% | 976.80K |
| Jun 23, 2026 | $246.25 | $248.72 | $242.68 | $243.69 | -2.90% | 1.68M |
| Jun 22, 2026 | $250.36 | $253.50 | $249.28 | $250.98 | +0.43% | 1.51M |
| Jun 18, 2026 | $261.90 | $261.99 | $248.05 | $249.91 | -7.49% | 4.53M |
| Jun 17, 2026 | $272.33 | $276.39 | $265.20 | $270.13 | -1.52% | 1.15M |
| Jun 16, 2026 | $273.85 | $278.97 | $272.20 | $274.29 | +0.77% | 1.24M |
| Jun 15, 2026 | $288.03 | $288.74 | $270.51 | $272.19 | -3.74% | 1.61M |
| Jun 12, 2026 | $283.74 | $285.88 | $279.65 | $282.76 | +1.15% | 799.51K |
| Jun 11, 2026 | $271.99 | $281.59 | $270.53 | $279.55 | +4.18% | 805.19K |
| Jun 10, 2026 | $270.31 | $274.69 | $267.46 | $268.34 | -0.54% | 1.23M |
| Jun 9, 2026 | $273.00 | $273.00 | $259.52 | $269.80 | +0.97% | 870.35K |
| Jun 8, 2026 | $270.01 | $270.49 | $265.43 | $267.20 | -0.48% | 1.12M |
| Jun 5, 2026 | $273.89 | $276.18 | $265.62 | $268.50 | -3.02% | 1.12M |
| Jun 4, 2026 | $274.58 | $280.49 | $270.01 | $276.85 | +0.63% | 890.07K |
| Jun 3, 2026 | $271.73 | $277.79 | $267.34 | $275.13 | +1.37% | 1.05M |
| Jun 2, 2026 | $263.32 | $273.55 | $260.33 | $271.41 | +3.75% | 1.09M |
| Jun 1, 2026 | $257.33 | $262.24 | $255.20 | $261.59 | +0.55% | 901.54K |
| May 29, 2026 | $260.49 | $263.09 | $257.96 | $260.15 | -0.23% | 2.12M |
| May 28, 2026 | $257.01 | $261.84 | $250.51 | $260.75 | +0.98% | 1.26M |
| May 27, 2026 | $250.49 | $259.91 | $248.19 | $258.22 | +3.09% | 1.28M |
| May 26, 2026 | $241.68 | $250.68 | $240.73 | $250.49 | +4.36% | 1.07M |
| May 22, 2026 | $233.94 | $242.95 | $233.16 | $240.03 | +3.53% | 1.19M |
| May 21, 2026 | $228.05 | $232.80 | $227.10 | $231.84 | +1.55% | 798.62K |
| May 20, 2026 | $224.52 | $228.49 | $222.34 | $228.30 | +2.21% | 933.69K |
| May 19, 2026 | $223.28 | $224.56 | $219.03 | $223.37 | -2.28% | 1.25M |
| May 18, 2026 | $229.32 | $230.09 | $225.91 | $228.58 | -0.33% | 758.50K |
| May 15, 2026 | $230.05 | $231.33 | $226.75 | $229.34 | -2.28% | 1.02M |
| May 14, 2026 | $238.79 | $238.85 | $232.39 | $234.68 | -1.01% | 937.18K |
| May 13, 2026 | $233.62 | $238.07 | $233.10 | $237.08 | +1.84% | 1.19M |
| May 12, 2026 | $234.32 | $235.15 | $230.26 | $232.80 | -1.34% | 954.26K |
| May 11, 2026 | $235.55 | $238.26 | $234.42 | $235.97 | +0.37% | 755.93K |
| May 8, 2026 | $234.55 | $237.34 | $232.05 | $235.10 | — | 896.24K |
