5 DAY PERFORMANCE
-13.81%
1 MONTH PERFORMANCE
-11.57%
3 MONTH PERFORMANCE
-6.72%
6 MONTH PERFORMANCE
-8.11%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
-7.72%
Roper Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $566.66 | $566.42 (-0.04%) | $569.23 | $559.60 | 611,722 | $60.78 B |
| 03/11/2025 | $576.10 | $565.75 (-1.8%) | $576.70 | $563.93 | 611,709 | $60.70 B |
| 03/10/2025 | $586.83 | $576.45 (-1.77%) | $591.16 | $574.08 | 748,722 | $61.85 B |
| 03/07/2025 | $585.62 | $588.38 (0.47%) | $589.92 | $577.97 | 462,700 | $63.55 B |
| 03/06/2025 | $589.75 | $588.29 (-0.25%) | $592.35 | $582.86 | 569,801 | $63.54 B |
| 03/05/2025 | $582.57 | $593.81 (1.93%) | $595.17 | $581.99 | 629,127 | $63.72 B |
| 03/04/2025 | $586.41 | $584.83 (-0.27%) | $590.00 | $582.45 | 870,725 | $63.17 B |
| 03/03/2025 | $588.49 | $585.81 (-0.46%) | $592.00 | $583.15 | 710,009 | $62.86 B |
| 02/28/2025 | $579.05 | $584.50 (0.94%) | $584.93 | $573.66 | 911,149 | $63.13 B |
| 02/27/2025 | $574.04 | $572.50 (-0.27%) | $579.95 | $571.98 | 549,102 | $61.43 B |
| 02/26/2025 | $585.20 | $575.15 (-1.72%) | $586.91 | $574.43 | 646,057 | $62.12 B |
| 02/25/2025 | $578.14 | $587.34 (1.59%) | $593.91 | $577.09 | 984,014 | $63.02 B |
| 02/24/2025 | $575.12 | $576.58 (0.25%) | $579.90 | $572.28 | 512,121 | $62.28 B |
| 02/21/2025 | $579.39 | $574.05 (-0.92%) | $580.40 | $573.54 | 634,305 | $61.60 B |
| 02/20/2025 | $574.96 | $581.42 (1.12%) | $581.88 | $569.01 | 474,700 | $62.39 B |
| 02/19/2025 | $572.53 | $577.04 (0.79%) | $577.95 | $568.14 | 478,000 | $61.92 B |
| 02/18/2025 | $572.93 | $572.53 (-0.07%) | $574.14 | $569.48 | 550,804 | $61.43 B |
| 02/14/2025 | $575.00 | $573.58 (-0.25%) | $577.93 | $572.93 | 353,200 | $61.55 B |
| 02/13/2025 | $569.38 | $573.43 (0.71%) | $575.43 | $565.28 | 400,407 | $61.53 B |
| 02/12/2025 | $573.63 | $566.76 (-1.2%) | $575.82 | $566.46 | 688,509 | $60.81 B |
| 02/11/2025 | $570.50 | $581.35 (1.9%) | $581.43 | $570.50 | 552,900 | $62.38 B |
| 02/10/2025 | $573.30 | $574.52 (0.21%) | $575.26 | $567.41 | 569,137 | $61.65 B |
| 02/07/2025 | $583.45 | $572.76 (-1.83%) | $584.43 | $572.58 | 496,633 | $61.46 B |
| 02/06/2025 | $582.37 | $583.42 (0.18%) | $583.77 | $577.71 | 714,835 | $62.60 B |
| 02/05/2025 | $578.14 | $581.42 (0.57%) | $582.25 | $573.12 | 484,800 | $62.39 B |
| 02/04/2025 | $578.07 | $577.67 (-0.07%) | $579.62 | $571.16 | 768,127 | $61.98 B |
| 02/03/2025 | $575.24 | $577.04 (0.31%) | $581.50 | $569.68 | 892,400 | $61.92 B |
| 01/31/2025 | $572.00 | $575.65 (0.64%) | $581.92 | $570.07 | 1.16 M | $61.77 B |
| 01/30/2025 | $565.99 | $570.60 (0.81%) | $584.31 | $561.60 | 1.15 M | $61.23 B |
| 01/29/2025 | $547.90 | $543.02 (-0.89%) | $549.91 | $542.86 | 691,300 | $58.27 B |
| 01/28/2025 | $540.11 | $549.62 (1.76%) | $553.25 | $535.69 | 686,055 | $58.97 B |
| 01/27/2025 | $527.91 | $541.33 (2.54%) | $541.67 | $527.20 | 748,500 | $58.08 B |
| 01/24/2025 | $532.46 | $531.37 (-0.2%) | $535.00 | $529.34 | 385,457 | $56.96 B |
| 01/23/2025 | $531.10 | $533.24 (0.4%) | $533.36 | $528.04 | 387,632 | $57.16 B |
| 01/22/2025 | $530.88 | $534.45 (0.67%) | $535.93 | $529.91 | 481,134 | $57.29 B |
| 01/21/2025 | $524.09 | $530.79 (1.28%) | $531.42 | $523.04 | 686,400 | $56.90 B |
| 01/17/2025 | $529.06 | $522.32 (-1.27%) | $529.06 | $520.07 | 763,800 | $55.99 B |
| 01/16/2025 | $518.80 | $519.10 (0.06%) | $520.20 | $515.81 | 619,737 | $55.65 B |
| 01/15/2025 | $517.98 | $517.96 (-0%) | $521.01 | $513.77 | 1.00 M | $55.53 B |
| 01/14/2025 | $506.76 | $510.69 (0.78%) | $511.87 | $505.60 | 535,830 | $54.75 B |
| 01/13/2025 | $499.47 | $508.00 (1.71%) | $509.86 | $499.47 | 572,715 | $54.46 B |
| 01/10/2025 | $507.47 | $502.71 (-0.94%) | $510.76 | $502.10 | 575,600 | $53.89 B |
| 01/08/2025 | $507.32 | $510.30 (0.59%) | $511.87 | $504.31 | 960,728 | $54.70 B |
| 01/07/2025 | $508.47 | $507.10 (-0.27%) | $513.66 | $504.53 | 621,714 | $54.36 B |
| 01/06/2025 | $512.74 | $507.10 (-1.1%) | $513.45 | $504.76 | 969,000 | $54.36 B |
| 01/03/2025 | $520.66 | $514.64 (-1.16%) | $520.66 | $513.21 | 478,700 | $55.17 B |
| 01/02/2025 | $524.70 | $513.79 (-2.08%) | $524.70 | $513.62 | 653,431 | $55.08 B |
| 12/31/2024 | $521.06 | $519.85 (-0.23%) | $522.02 | $516.91 | 452,254 | $55.73 B |
| 12/30/2024 | $519.51 | $519.87 (0.07%) | $521.82 | $513.91 | 357,430 | $55.73 B |
| 12/27/2024 | $525.06 | $523.91 (-0.22%) | $527.59 | $520.21 | 422,400 | $56.16 B |
| 12/26/2024 | $525.31 | $527.24 (0.37%) | $528.55 | $525.23 | 312,642 | $56.52 B |
| 12/24/2024 | $522.83 | $528.14 (1.02%) | $528.17 | $521.64 | 228,105 | $56.62 B |
| 12/23/2024 | $522.91 | $524.94 (0.39%) | $526.25 | $522.05 | 547,202 | $56.27 B |
| 12/20/2024 | $519.64 | $525.40 (1.11%) | $530.54 | $518.50 | 1.74 M | $56.32 B |
| 12/19/2024 | $528.56 | $521.75 (-1.29%) | $532.68 | $521.45 | 644,796 | $55.93 B |
| 12/18/2024 | $536.75 | $526.72 (-1.87%) | $538.02 | $526.34 | 841,014 | $56.46 B |
| 12/17/2024 | $540.82 | $536.75 (-0.75%) | $543.65 | $536.40 | 1.09 M | $57.54 B |
| 12/16/2024 | $543.04 | $542.04 (-0.18%) | $545.85 | $541.78 | 598,226 | $58.11 B |
| 12/13/2024 | $543.65 | $543.66 (0%) | $545.86 | $540.34 | 590,430 | $58.28 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.
