Roper Technologies, Inc.$394.00TDY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $675.63 | $687.20 | $672.98 | $684.76 | +2.12% | 500.97K |
| Aug 3, 2026 | $656.17 | $671.12 | $653.71 | $670.56 | +2.29% | 319.54K |
| Jul 31, 2026 | $655.50 | $668.32 | $647.79 | $655.57 | +0.98% | 467.81K |
| Jul 30, 2026 | $638.82 | $649.18 | $631.01 | $649.18 | +2.82% | 585.67K |
| Jul 29, 2026 | $646.64 | $648.11 | $629.17 | $631.35 | -2.82% | 272.66K |
| Jul 28, 2026 | $648.60 | $650.75 | $638.73 | $649.67 | -0.30% | 441.15K |
| Jul 27, 2026 | $657.78 | $660.05 | $642.30 | $651.65 | -0.56% | 327.44K |
| Jul 24, 2026 | $653.74 | $660.41 | $646.49 | $655.35 | +0.63% | 293.64K |
| Jul 23, 2026 | $650.82 | $669.57 | $645.94 | $651.22 | +0.11% | 514.66K |
| Jul 22, 2026 | $653.50 | $672.00 | $620.95 | $650.50 | +0.47% | 1.15M |
| Jul 21, 2026 | $630.89 | $661.96 | $622.48 | $647.48 | +3.33% | 1.02M |
| Jul 20, 2026 | $635.67 | $643.49 | $621.98 | $626.59 | -1.41% | 458.60K |
| Jul 17, 2026 | $614.22 | $637.83 | $610.00 | $635.52 | +0.74% | 312.43K |
| Jul 16, 2026 | $618.77 | $631.73 | $611.50 | $630.86 | +1.08% | 322.43K |
| Jul 15, 2026 | $625.51 | $630.87 | $611.52 | $624.15 | +0.17% | 375.09K |
| Jul 14, 2026 | $629.68 | $633.27 | $621.59 | $623.10 | -0.13% | 309.73K |
| Jul 13, 2026 | $632.39 | $636.35 | $622.98 | $623.88 | -1.69% | 309.88K |
| Jul 10, 2026 | $633.18 | $638.64 | $625.00 | $634.60 | +0.49% | 478.51K |
| Jul 9, 2026 | $646.02 | $654.36 | $631.06 | $631.52 | -1.25% | 298.60K |
| Jul 8, 2026 | $634.68 | $640.74 | $630.73 | $639.51 | -0.34% | 274.12K |
| Jul 7, 2026 | $658.19 | $658.19 | $630.04 | $641.70 | -2.03% | 302.77K |
| Jul 6, 2026 | $655.11 | $662.54 | $650.00 | $654.98 | +0.44% | 222.52K |
| Jul 2, 2026 | $663.87 | $674.57 | $646.35 | $652.08 | -1.38% | 315.74K |
| Jul 1, 2026 | $660.24 | $674.66 | $649.09 | $661.20 | -0.85% | 398.49K |
| Jun 30, 2026 | $645.43 | $672.44 | $645.43 | $666.90 | +4.00% | 522.54K |
| Jun 29, 2026 | $624.28 | $641.78 | $617.45 | $641.22 | +2.71% | 361.92K |
| Jun 26, 2026 | $623.18 | $634.78 | $617.52 | $624.29 | -0.46% | 582.52K |
| Jun 25, 2026 | $618.07 | $633.19 | $617.79 | $627.19 | +2.45% | 233.33K |
| Jun 24, 2026 | $612.03 | $618.74 | $607.65 | $612.17 | -0.12% | 307.53K |
| Jun 23, 2026 | $607.19 | $621.00 | $605.68 | $612.91 | -0.61% | 335.88K |
| Jun 22, 2026 | $617.30 | $624.88 | $608.05 | $616.65 | -0.47% | 391.51K |
| Jun 18, 2026 | $631.83 | $631.83 | $612.06 | $619.58 | +0.69% | 624.60K |
| Jun 17, 2026 | $630.21 | $634.74 | $613.98 | $615.35 | -2.34% | 349.25K |
| Jun 16, 2026 | $630.97 | $641.83 | $628.36 | $630.07 | +0.28% | 270.59K |
| Jun 15, 2026 | $635.71 | $636.83 | $623.49 | $628.34 | +0.37% | 244.58K |
| Jun 12, 2026 | $628.29 | $628.29 | $617.85 | $626.02 | +0.37% | 270.22K |
| Jun 11, 2026 | $606.85 | $629.94 | $606.80 | $623.73 | +3.72% | 245.44K |
| Jun 10, 2026 | $619.68 | $623.90 | $601.35 | $601.35 | -2.89% | 271.28K |
| Jun 9, 2026 | $616.45 | $621.44 | $601.80 | $619.26 | +1.12% | 343.01K |
| Jun 8, 2026 | $606.52 | $618.69 | $602.50 | $612.38 | +1.68% | 353.69K |
| Jun 5, 2026 | $611.26 | $615.02 | $599.84 | $602.27 | -2.64% | 222.32K |
| Jun 4, 2026 | $621.25 | $623.94 | $615.40 | $618.59 | +0.09% | 227.23K |
| Jun 3, 2026 | $618.84 | $625.96 | $616.62 | $618.02 | -0.13% | 298.08K |
| Jun 2, 2026 | $611.39 | $619.35 | $607.71 | $618.81 | +1.53% | 251.37K |
| Jun 1, 2026 | $611.82 | $614.03 | $603.75 | $609.47 | -1.67% | 371.41K |
| May 29, 2026 | $632.82 | $634.34 | $619.65 | $619.83 | -2.24% | 560.82K |
| May 28, 2026 | $614.24 | $636.83 | $611.92 | $634.06 | +3.52% | 459.64K |
| May 27, 2026 | $628.00 | $632.00 | $612.08 | $612.52 | -2.46% | 362.11K |
| May 26, 2026 | $625.01 | $634.58 | $621.50 | $627.97 | +1.21% | 428.31K |
| May 22, 2026 | $611.26 | $621.88 | $605.79 | $620.45 | +2.20% | 280.45K |
| May 21, 2026 | $606.35 | $610.93 | $599.57 | $607.12 | -1.15% | 343.11K |
| May 20, 2026 | $615.70 | $628.34 | $606.75 | $614.20 | +1.28% | 424.26K |
| May 19, 2026 | $616.80 | $616.80 | $602.76 | $606.45 | -1.81% | 254.20K |
| May 18, 2026 | $618.20 | $620.28 | $611.68 | $617.61 | +0.17% | 240.83K |
| May 15, 2026 | $631.62 | $631.82 | $616.40 | $616.58 | -3.44% | 222.85K |
| May 14, 2026 | $640.48 | $640.48 | $627.35 | $638.56 | +0.41% | 205.38K |
| May 13, 2026 | $635.36 | $640.46 | $623.50 | $635.96 | +0.60% | 259.87K |
| May 12, 2026 | $631.15 | $634.56 | $620.00 | $632.17 | -0.06% | 267.81K |
| May 11, 2026 | $621.90 | $633.45 | $618.85 | $632.58 | +1.80% | 238.42K |
| May 8, 2026 | $634.81 | $635.98 | $620.32 | $621.38 | — | 198.96K |
