5 DAY PERFORMANCE
-22.19%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
-7.98%
6 MONTH PERFORMANCE
+1.82%
YEAR-TO-DATE PERFORMANCE
-18.44%
1 YEAR PERFORMANCE
-18.57%
Roper Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $499.74 | $493.03 (-1.34%) | $507.24 | $490.99 | 998.49 K | |
| 11/04/2026 | $479.39 | $492.22 (2.68%) | $495.68 | $475.92 | 1.72 M | $48.68 B |
| 11/03/2026 | $471.75 | $473.58 (0.39%) | $476.39 | $467.87 | 1.19 M | $46.84 B |
| 11/02/2026 | $465.90 | $479.54 (2.93%) | $484.21 | $463.14 | 1.16 M | $47.43 B |
| 10/30/2026 | $462.31 | $466.60 (0.93%) | $470.01 | $461.08 | 1.95 M | $46.15 B |
| 10/29/2026 | $443.02 | $449.65 (1.5%) | $450.21 | $436.34 | 1.16 M | $44.47 B |
| 10/28/2026 | $430.64 | $440.66 (2.33%) | $441.25 | $430.10 | 1.17 M | $43.58 B |
| 10/27/2026 | $434.12 | $434.48 (0.08%) | $439.37 | $430.14 | 1.17 M | $42.97 B |
| 10/26/2026 | $442.37 | $441.65 (-0.16%) | $450.76 | $436.45 | 1.43 M | $43.68 B |
| 10/23/2026 | $440.00 | $438.14 (-0.42%) | $444.77 | $433.54 | 1.16 M | $43.33 B |
| 10/22/2026 | $407.78 | $436.23 (6.98%) | $439.93 | $406.46 | 1.98 M | $43.14 B |
| 10/21/2026 | $395.28 | $397.56 (0.58%) | $398.92 | $393.01 | 852.91 K | $39.32 B |
| 10/20/2026 | $388.00 | $398.21 (2.63%) | $398.53 | $386.06 | 637.30 K | $39.38 B |
| 10/19/2026 | $380.96 | $383.50 (0.67%) | $385.08 | $378.60 | 710.50 K | $37.93 B |
| 10/16/2026 | $387.17 | $382.71 (-1.15%) | $391.01 | $378.83 | 737.81 K | $39.15 B |
| 10/15/2026 | $380.15 | $382.45 (0.61%) | $386.46 | $378.21 | 867.72 K | $39.12 B |
| 10/14/2026 | $370.52 | $372.69 (0.59%) | $373.84 | $367.70 | 682.17 K | $38.13 B |
| 10/13/2026 | $368.09 | $368.41 (0.09%) | $372.87 | $366.65 | 612.80 K | $37.69 B |
| 10/12/2026 | $364.91 | $367.32 (0.66%) | $370.15 | $364.91 | 558.52 K | $37.58 B |
| 10/09/2026 | $365.22 | $364.09 (-0.31%) | $368.20 | $362.39 | 437.70 K | $37.25 B |
| 10/08/2026 | $357.73 | $364.23 (1.82%) | $364.86 | $354.37 | 870.20 K | $37.26 B |
| 10/07/2026 | $364.14 | $358.57 (-1.53%) | $365.24 | $357.48 | 458.53 K | $36.68 B |
| 10/06/2026 | $360.98 | $362.28 (0.36%) | $364.36 | $359.08 | 580.10 K | $37.06 B |
| 10/05/2026 | $356.43 | $363.38 (1.95%) | $363.77 | $354.01 | 712.20 K | $37.17 B |
| 10/02/2026 | $362.88 | $354.32 (-2.36%) | $363.90 | $353.60 | 753.21 K | $36.25 B |
| 10/01/2026 | $353.01 | $362.59 (2.71%) | $363.82 | $351.93 | 1.12 M | $37.09 B |
| 09/30/2026 | $348.38 | $349.41 (0.3%) | $354.75 | $348.38 | 765.06 K | $35.74 B |
| 09/29/2026 | $348.64 | $349.45 (0.23%) | $352.25 | $347.45 | 609.21 K | $35.75 B |
| 09/28/2026 | $353.66 | $354.00 (0.1%) | $355.56 | $348.77 | 927.10 K | $36.21 B |
| 09/25/2026 | $362.32 | $358.56 (-1.04%) | $363.86 | $357.75 | 753.41 K | $36.68 B |
| 09/24/2026 | $367.60 | $364.02 (-0.97%) | $372.70 | $361.86 | 799.90 K | $37.24 B |
| 09/23/2026 | $364.99 | $366.36 (0.38%) | $371.10 | $361.00 | 730.54 K | $37.48 B |
| 09/22/2026 | $370.85 | $363.85 (-1.89%) | $372.11 | $360.65 | 1.14 M | $37.22 B |
| 09/21/2026 | $372.00 | $365.40 (-1.77%) | $374.15 | $364.33 | 1.03 M | $37.38 B |
| 09/18/2026 | $373.99 | $372.74 (-0.33%) | $375.07 | $368.69 | 3.31 M | $38.13 B |
| 09/17/2026 | $374.93 | $374.76 (-0.05%) | $377.21 | $370.52 | 659.82 K | $38.34 B |
| 09/16/2026 | $377.91 | $375.82 (-0.55%) | $380.98 | $373.29 | 734.60 K | $38.45 B |
| 09/15/2026 | $387.06 | $383.94 (-0.81%) | $389.53 | $382.18 | 857.24 K | $39.28 B |
| 09/14/2026 | $397.18 | $394.61 (-0.65%) | $403.36 | $393.93 | 799.97 K | $40.37 B |
| 09/11/2026 | $388.65 | $388.52 (-0.03%) | $389.46 | $383.71 | 570.70 K | $39.75 B |
| 09/10/2026 | $393.27 | $388.58 (-1.19%) | $394.00 | $387.59 | 501.37 K | $39.75 B |
| 09/09/2026 | $395.53 | $390.35 (-1.31%) | $396.78 | $388.21 | 658.44 K | $39.93 B |
| 09/08/2026 | $401.92 | $395.65 (-1.56%) | $403.00 | $393.65 | 585.78 K | $40.47 B |
| 09/04/2026 | $418.41 | $407.28 (-2.66%) | $419.21 | $405.57 | 616.80 K | $41.66 B |
| 09/03/2026 | $421.78 | $422.35 (0.14%) | $429.60 | $418.45 | 620.44 K | $43.21 B |
| 09/02/2026 | $423.06 | $415.79 (-1.72%) | $423.06 | $415.01 | 646.50 K | $42.54 B |
| 09/01/2026 | $420.97 | $418.31 (-0.63%) | $426.22 | $417.51 | 495.65 K | $42.79 B |
| 08/31/2026 | $422.00 | $424.64 (0.63%) | $427.16 | $421.94 | 706.83 K | $43.44 B |
| 08/28/2026 | $422.74 | $426.20 (0.82%) | $428.13 | $420.33 | 560.84 K | $43.60 B |
| 08/27/2026 | $415.25 | $422.69 (1.79%) | $423.99 | $412.97 | 907.19 K | $43.24 B |
| 08/26/2026 | $407.44 | $413.28 (1.43%) | $416.72 | $407.23 | 664.47 K | $42.28 B |
| 08/25/2026 | $412.32 | $413.37 (0.25%) | $418.00 | $409.10 | 690.70 K | $42.29 B |
| 08/24/2026 | $414.00 | $415.51 (0.36%) | $418.75 | $412.05 | 619.32 K | $42.51 B |
| 08/21/2026 | $409.95 | $411.79 (0.45%) | $413.54 | $403.33 | 588.25 K | $42.13 B |
| 08/20/2026 | $408.01 | $410.45 (0.6%) | $412.63 | $405.44 | 580.60 K | $41.99 B |
| 08/19/2026 | $395.90 | $407.32 (2.88%) | $410.76 | $394.02 | 626.82 K | $41.67 B |
| 08/18/2026 | $398.82 | $394.17 (-1.17%) | $400.82 | $394.12 | 514.20 K | $40.32 B |
| 08/17/2026 | $393.27 | $389.71 (-0.91%) | $396.98 | $389.38 | 764.27 K | $39.87 B |
| 08/14/2026 | $400.95 | $399.34 (-0.4%) | $403.02 | $388.77 | 929.53 K | $40.85 B |
| 08/13/2026 | $397.39 | $397.50 (0.03%) | $400.13 | $387.82 | 937.67 K | $40.66 B |
| 08/12/2026 | $389.89 | $395.23 (1.37%) | $397.41 | $389.69 | 480.24 K | $40.43 B |
| 08/11/2026 | $399.48 | $399.50 (0.01%) | $404.51 | $398.18 | 634.70 K | $40.87 B |
| 08/10/2026 | $397.75 | $403.89 (1.54%) | $405.77 | $397.10 | 750.13 K | $41.32 B |
| 08/07/2026 | $400.32 | $402.25 (0.48%) | $404.26 | $394.72 | 686.60 K | $41.15 B |
| 08/06/2026 | $397.50 | $397.08 (-0.11%) | $397.63 | $389.73 | 607.80 K | $40.62 B |
| 08/05/2026 | $397.42 | $394.53 (-0.73%) | $399.25 | $391.50 | 745.34 K | $40.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
