5 DAY PERFORMANCE
-3.40%
1 MONTH PERFORMANCE
-11.83%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
+2.65%
YEAR-TO-DATE PERFORMANCE
-18.44%
1 YEAR PERFORMANCE
-28.05%
Roper Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $372.00 | $368.37 (-0.98%) | $374.15 | $366.46 | 183.04 K | |
| 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 |
| 08/04/2026 | $391.98 | $392.76 (0.2%) | $393.20 | $386.23 | 922.13 K | $40.18 B |
| 08/03/2026 | $400.97 | $392.57 (-2.09%) | $403.71 | $388.34 | 767.92 K | $40.16 B |
| 07/31/2026 | $385.08 | $391.97 (1.79%) | $393.64 | $381.28 | 839.29 K | $40.10 B |
| 07/30/2026 | $397.66 | $389.25 (-2.11%) | $398.29 | $381.71 | 1.05 M | $39.82 B |
| 07/29/2026 | $392.74 | $408.07 (3.9%) | $410.26 | $390.93 | 1.27 M | $41.75 B |
| 07/28/2026 | $385.00 | $390.92 (1.54%) | $401.24 | $384.94 | 1.26 M | $39.99 B |
| 07/27/2026 | $369.41 | $375.02 (1.52%) | $380.81 | $367.51 | 780.76 K | $38.36 B |
| 07/24/2026 | $362.47 | $367.34 (1.34%) | $371.28 | $359.42 | 859.44 K | $37.58 B |
| 07/23/2026 | $365.74 | $355.12 (-2.9%) | $369.15 | $354.17 | 1.52 M | $36.33 B |
| 07/22/2026 | $350.69 | $336.71 (-3.99%) | $352.07 | $335.50 | 975.70 K | $34.45 B |
| 07/21/2026 | $356.36 | $350.69 (-1.59%) | $360.99 | $350.62 | 621.09 K | $35.88 B |
| 07/20/2026 | $360.76 | $362.84 (0.58%) | $366.65 | $355.00 | 782.49 K | $37.12 B |
| 07/17/2026 | $363.84 | $363.14 (-0.19%) | $369.07 | $358.75 | 967.04 K | $37.88 B |
| 07/16/2026 | $352.25 | $364.21 (3.4%) | $364.99 | $350.71 | 761.02 K | $37.99 B |
| 07/15/2026 | $347.90 | $348.51 (0.18%) | $355.02 | $347.39 | 495.94 K | $36.35 B |
| 07/14/2026 | $353.34 | $346.65 (-1.89%) | $354.98 | $346.48 | 691.30 K | $36.16 B |
| 07/13/2026 | $358.84 | $360.59 (0.49%) | $363.39 | $358.20 | 783.00 K | $37.61 B |
| 07/10/2026 | $358.22 | $355.90 (-0.65%) | $361.05 | $354.92 | 860.80 K | $37.12 B |
| 07/09/2026 | $348.91 | $355.94 (2.01%) | $356.78 | $347.00 | 614.45 K | $37.12 B |
| 07/08/2026 | $360.43 | $354.89 (-1.54%) | $362.86 | $350.47 | 1.07 M | $37.02 B |
| 07/07/2026 | $374.49 | $363.76 (-2.87%) | $375.99 | $363.56 | 905.30 K | $37.94 B |
| 07/06/2026 | $360.12 | $364.25 (1.15%) | $366.66 | $356.44 | 695.50 K | $37.99 B |
| 07/02/2026 | $357.35 | $364.20 (1.92%) | $366.30 | $353.55 | 995.65 K | $37.99 B |
| 07/01/2026 | $346.85 | $354.68 (2.26%) | $355.93 | $343.13 | 933.02 K | $36.99 B |
| 06/30/2026 | $333.21 | $338.39 (1.55%) | $339.71 | $332.28 | 1.27 M | $35.29 B |
| 06/29/2026 | $342.22 | $334.80 (-2.17%) | $343.00 | $330.59 | 1.40 M | $34.92 B |
| 06/26/2026 | $334.46 | $338.31 (1.15%) | $342.73 | $334.46 | 3.13 M | $35.29 B |
| 06/25/2026 | $329.04 | $332.42 (1.03%) | $338.22 | $326.73 | 890.41 K | $34.67 B |
| 06/24/2026 | $329.51 | $331.60 (0.63%) | $336.05 | $329.51 | 903.50 K | $34.59 B |
| 06/23/2026 | $331.15 | $329.54 (-0.49%) | $333.53 | $327.23 | 1.51 M | $34.37 B |
| 06/22/2026 | $327.79 | $325.09 (-0.82%) | $333.62 | $320.11 | 1.68 M | $33.91 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.
