5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
-18.32%
YEAR-TO-DATE PERFORMANCE
-18.44%
1 YEAR PERFORMANCE
-36.27%
Roper Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $352.84 | $352.59 (-0.07%) | $356.88 | $348.87 | 483.70 K | $36.93 B |
| 05/05/2026 | $354.81 | $356.56 (0.49%) | $356.96 | $349.28 | 808.61 K | $37.19 B |
| 05/04/2026 | $356.81 | $355.23 (-0.44%) | $360.90 | $354.19 | 995.80 K | $37.05 B |
| 05/01/2026 | $359.37 | $358.22 (-0.32%) | $363.60 | $354.90 | 993.20 K | $37.36 B |
| 04/30/2026 | $352.05 | $354.81 (0.78%) | $356.16 | $349.01 | 1.28 M | $37.01 B |
| 04/29/2026 | $353.28 | $355.97 (0.76%) | $356.20 | $350.01 | 1.15 M | $37.13 B |
| 04/28/2026 | $356.85 | $354.12 (-0.77%) | $361.14 | $352.75 | 1.23 M | $36.93 B |
| 04/27/2026 | $352.86 | $352.45 (-0.12%) | $354.99 | $348.23 | 1.10 M | $36.76 B |
| 04/24/2026 | $364.87 | $353.40 (-3.14%) | $364.87 | $349.27 | 1.34 M | $36.86 B |
| 04/23/2026 | $379.42 | $363.76 (-4.13%) | $384.00 | $360.70 | 1.62 M | $37.94 B |
| 04/22/2026 | $363.00 | $364.73 (0.48%) | $368.11 | $362.27 | 1.17 M | $38.04 B |
| 04/21/2026 | $361.94 | $362.93 (0.27%) | $367.74 | $359.77 | 1.21 M | $37.85 B |
| 04/20/2026 | $360.70 | $359.87 (-0.23%) | $365.00 | $358.39 | 990.20 K | $37.53 B |
| 04/17/2026 | $367.69 | $362.44 (-1.43%) | $367.69 | $358.52 | 1.11 M | $38.85 B |
| 04/16/2026 | $362.58 | $361.88 (-0.19%) | $365.45 | $360.36 | 1.34 M | $38.79 B |
| 04/15/2026 | $357.63 | $358.09 (0.13%) | $359.80 | $355.12 | 1.13 M | $38.39 B |
| 04/14/2026 | $356.06 | $354.00 (-0.58%) | $360.58 | $353.44 | 999.53 K | $37.95 B |
| 04/13/2026 | $343.57 | $356.35 (3.72%) | $358.25 | $343.57 | 1.53 M | $38.20 B |
| 04/10/2026 | $349.32 | $343.15 (-1.77%) | $350.08 | $342.08 | 1.18 M | $36.79 B |
| 04/09/2026 | $353.26 | $349.88 (-0.96%) | $354.45 | $345.68 | 1.34 M | $37.51 B |
| 04/08/2026 | $359.84 | $355.85 (-1.11%) | $362.47 | $355.20 | 817.22 K | $38.15 B |
| 04/07/2026 | $359.64 | $358.83 (-0.23%) | $361.75 | $357.45 | 762.90 K | $38.47 B |
| 04/06/2026 | $357.06 | $360.19 (0.88%) | $360.57 | $353.67 | 907.41 K | $38.61 B |
| 04/02/2026 | $360.11 | $357.88 (-0.62%) | $363.44 | $354.51 | 1.09 M | $38.36 B |
| 04/01/2026 | $351.47 | $355.87 (1.25%) | $356.47 | $347.54 | 1.35 M | $38.15 B |
| 03/31/2026 | $352.52 | $353.86 (0.38%) | $355.54 | $343.28 | 1.52 M | $37.93 B |
| 03/30/2026 | $345.74 | $351.96 (1.8%) | $354.03 | $341.43 | 1.30 M | $37.73 B |
| 03/27/2026 | $349.89 | $344.42 (-1.56%) | $351.59 | $343.87 | 1.25 M | $36.92 B |
| 03/26/2026 | $346.98 | $351.07 (1.18%) | $356.50 | $344.27 | 1.20 M | $37.63 B |
| 03/25/2026 | $348.82 | $346.72 (-0.6%) | $351.86 | $340.41 | 994.50 K | $37.17 B |
| 03/24/2026 | $350.59 | $345.93 (-1.33%) | $351.33 | $343.36 | 1.42 M | $37.08 B |
| 03/23/2026 | $354.90 | $353.48 (-0.4%) | $356.82 | $351.85 | 1.48 M | $37.89 B |
| 03/20/2026 | $352.10 | $353.68 (0.45%) | $355.77 | $349.23 | 2.93 M | $37.91 B |
| 03/19/2026 | $352.14 | $353.26 (0.32%) | $359.53 | $351.58 | 1.61 M | $37.87 B |
| 03/18/2026 | $350.40 | $350.79 (0.11%) | $353.96 | $348.06 | 1.34 M | $37.60 B |
| 03/17/2026 | $353.55 | $352.89 (-0.19%) | $360.00 | $350.52 | 845.70 K | $37.83 B |
| 03/16/2026 | $350.67 | $352.20 (0.44%) | $353.54 | $349.08 | 989.36 K | $37.76 B |
| 03/13/2026 | $349.83 | $351.00 (0.33%) | $353.28 | $346.13 | 1.49 M | $37.63 B |
| 03/12/2026 | $352.47 | $346.78 (-1.61%) | $357.11 | $346.44 | 1.49 M | $37.17 B |
| 03/11/2026 | $356.55 | $352.25 (-1.21%) | $360.00 | $348.56 | 1.17 M | $37.76 B |
| 03/10/2026 | $362.51 | $353.87 (-2.38%) | $364.39 | $349.43 | 1.25 M | $37.93 B |
| 03/09/2026 | $363.79 | $363.06 (-0.2%) | $365.77 | $358.88 | 1.33 M | $38.92 B |
| 03/06/2026 | $365.71 | $367.50 (0.49%) | $368.37 | $358.60 | 1.62 M | $39.40 B |
| 03/05/2026 | $362.00 | $366.02 (1.11%) | $369.27 | $360.03 | 1.53 M | $39.24 B |
| 03/04/2026 | $356.46 | $361.27 (1.35%) | $366.44 | $354.06 | 1.61 M | $38.73 B |
| 03/03/2026 | $348.56 | $356.00 (2.13%) | $357.81 | $346.50 | 1.29 M | $38.16 B |
| 03/02/2026 | $348.00 | $353.93 (1.7%) | $356.03 | $346.51 | 1.37 M | $37.94 B |
| 02/27/2026 | $348.79 | $349.73 (0.27%) | $349.96 | $345.00 | 1.34 M | $37.49 B |
| 02/26/2026 | $346.14 | $352.15 (1.74%) | $354.65 | $345.39 | 1.84 M | $37.75 B |
| 02/25/2026 | $337.89 | $344.24 (1.88%) | $344.79 | $336.03 | 1.56 M | $36.90 B |
| 02/24/2026 | $335.82 | $337.70 (0.56%) | $341.42 | $333.98 | 1.57 M | $36.20 B |
| 02/23/2026 | $334.93 | $335.70 (0.23%) | $337.09 | $329.82 | 2.22 M | $35.99 B |
| 02/20/2026 | $330.26 | $335.79 (1.67%) | $337.63 | $330.26 | 2.48 M | $36.00 B |
| 02/19/2026 | $329.49 | $332.00 (0.76%) | $335.00 | $328.29 | 1.75 M | $35.59 B |
| 02/18/2026 | $316.80 | $327.60 (3.41%) | $328.80 | $313.74 | 2.14 M | $35.12 B |
| 02/17/2026 | $321.72 | $315.53 (-1.92%) | $323.39 | $313.07 | 1.81 M | $33.82 B |
| 02/13/2026 | $319.85 | $321.41 (0.49%) | $325.61 | $318.01 | 1.64 M | $34.46 B |
| 02/12/2026 | $334.47 | $319.82 (-4.38%) | $335.01 | $317.67 | 2.74 M | $34.28 B |
| 02/11/2026 | $347.20 | $333.80 (-3.86%) | $347.64 | $331.22 | 2.43 M | $35.78 B |
| 02/10/2026 | $350.46 | $348.84 (-0.46%) | $354.97 | $345.25 | 1.78 M | $37.40 B |
| 02/09/2026 | $357.21 | $351.71 (-1.54%) | $358.48 | $349.03 | 1.97 M | $37.70 B |
| 02/06/2026 | $353.46 | $362.42 (2.53%) | $363.54 | $351.00 | 1.95 M | $38.85 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.
