5 DAY PERFORMANCE
-7.38%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
+0.18%
YEAR-TO-DATE PERFORMANCE
-18.44%
1 YEAR PERFORMANCE
-32.35%
Roper Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $400.32 | $396.27 (-1.01%) | $400.63 | $395.41 | 41.28 K | |
| 08/06/2026 | $397.50 | $397.08 (-0.11%) | $397.63 | $389.73 | 607.77 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 |
| 06/18/2026 | $328.53 | $330.26 (0.53%) | $332.04 | $325.80 | 3.56 M | $34.45 B |
| 06/17/2026 | $332.02 | $329.97 (-0.62%) | $339.66 | $328.07 | 1.30 M | $34.42 B |
| 06/16/2026 | $333.41 | $337.33 (1.18%) | $338.89 | $332.18 | 885.70 K | $35.18 B |
| 06/15/2026 | $334.33 | $332.45 (-0.56%) | $338.11 | $330.64 | 1.21 M | $34.67 B |
| 06/12/2026 | $331.36 | $334.97 (1.09%) | $337.64 | $329.69 | 1.13 M | $34.94 B |
| 06/11/2026 | $329.83 | $332.71 (0.87%) | $335.42 | $326.53 | 1.36 M | $34.70 B |
| 06/10/2026 | $335.28 | $334.10 (-0.35%) | $339.10 | $329.85 | 1.03 M | $34.85 B |
| 06/09/2026 | $331.82 | $335.37 (1.07%) | $338.18 | $328.73 | 856.31 K | $34.98 B |
| 06/08/2026 | $330.96 | $333.75 (0.84%) | $336.20 | $327.86 | 1.17 M | $34.81 B |
| 06/05/2026 | $335.41 | $332.18 (-0.96%) | $336.93 | $330.39 | 882.75 K | $34.65 B |
| 06/04/2026 | $340.55 | $331.80 (-2.57%) | $341.31 | $330.59 | 736.12 K | $34.61 B |
| 06/03/2026 | $334.25 | $331.70 (-0.76%) | $335.16 | $326.90 | 754.90 K | $34.60 B |
| 06/02/2026 | $338.58 | $336.50 (-0.61%) | $340.66 | $329.24 | 1.00 M | $35.10 B |
| 06/01/2026 | $330.08 | $344.25 (4.29%) | $347.08 | $328.07 | 1.22 M | $35.91 B |
| 05/29/2026 | $318.57 | $325.53 (2.18%) | $326.46 | $316.85 | 1.38 M | $33.95 B |
| 05/28/2026 | $316.62 | $319.75 (0.99%) | $321.57 | $311.81 | 1.32 M | $33.35 B |
| 05/27/2026 | $320.30 | $316.62 (-1.15%) | $325.43 | $316.47 | 836.39 K | $33.02 B |
| 05/26/2026 | $323.41 | $320.30 (-0.96%) | $324.53 | $319.89 | 759.20 K | $33.41 B |
| 05/22/2026 | $323.10 | $326.94 (1.19%) | $329.24 | $323.10 | 1.02 M | $34.10 B |
| 05/21/2026 | $319.95 | $324.08 (1.29%) | $324.49 | $315.51 | 836.11 K | $33.80 B |
| 05/20/2026 | $325.13 | $323.12 (-0.62%) | $325.13 | $318.57 | 775.06 K | $33.70 B |
| 05/19/2026 | $334.11 | $328.91 (-1.56%) | $340.00 | $328.00 | 1.47 M | $34.31 B |
| 05/18/2026 | $320.71 | $331.01 (3.21%) | $331.44 | $319.13 | 1.08 M | $34.52 B |
| 05/15/2026 | $320.08 | $320.90 (0.26%) | $325.10 | $319.72 | 1.37 M | $33.47 B |
| 05/14/2026 | $315.59 | $317.95 (0.75%) | $320.61 | $312.07 | 1.18 M | $33.16 B |
| 05/13/2026 | $320.57 | $316.25 (-1.35%) | $320.88 | $305.96 | 1.58 M | $32.98 B |
| 05/12/2026 | $331.23 | $323.94 (-2.2%) | $333.89 | $322.73 | 1.00 M | $33.79 B |
| 05/11/2026 | $339.77 | $328.80 (-3.23%) | $339.77 | $327.88 | 1.37 M | $34.29 B |
| 05/08/2026 | $349.90 | $343.32 (-1.88%) | $351.31 | $340.68 | 1.18 M | $35.81 B |
| 05/07/2026 | $350.26 | $352.44 (0.62%) | $357.26 | $350.26 | 966.30 K | $36.76 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.
