5 DAY PERFORMANCE
+9.93%
1 MONTH PERFORMANCE
+11.05%
3 MONTH PERFORMANCE
+2.71%
6 MONTH PERFORMANCE
-19.20%
YEAR-TO-DATE PERFORMANCE
-18.44%
1 YEAR PERFORMANCE
-35.88%
Roper Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $354.31 | $350.26 (-1.14%) | $356.98 | $348.87 | 1.58 M | $36.53 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 | $37.80 B |
| 04/16/2026 | $362.58 | $361.88 (-0.19%) | $365.45 | $360.36 | 1.34 M | $37.74 B |
| 04/15/2026 | $357.63 | $358.09 (0.13%) | $359.80 | $355.12 | 1.13 M | $37.35 B |
| 04/14/2026 | $356.06 | $354.00 (-0.58%) | $360.58 | $353.44 | 999.53 K | $36.92 B |
| 04/13/2026 | $343.57 | $356.35 (3.72%) | $358.25 | $343.57 | 1.53 M | $37.17 B |
| 04/10/2026 | $349.32 | $343.15 (-1.77%) | $350.08 | $342.08 | 1.18 M | $35.79 B |
| 04/09/2026 | $353.26 | $349.88 (-0.96%) | $354.45 | $345.68 | 1.34 M | $36.49 B |
| 04/08/2026 | $359.84 | $355.85 (-1.11%) | $362.47 | $355.20 | 817.22 K | $37.12 B |
| 04/07/2026 | $359.64 | $358.83 (-0.23%) | $361.75 | $357.45 | 762.90 K | $37.43 B |
| 04/06/2026 | $357.06 | $360.19 (0.88%) | $360.57 | $353.67 | 907.41 K | $37.57 B |
| 04/02/2026 | $360.11 | $357.88 (-0.62%) | $363.44 | $354.51 | 1.09 M | $37.33 B |
| 04/01/2026 | $351.47 | $355.87 (1.25%) | $356.47 | $347.54 | 1.35 M | $37.12 B |
| 03/31/2026 | $352.52 | $353.86 (0.38%) | $355.54 | $343.28 | 1.52 M | $36.91 B |
| 03/30/2026 | $345.74 | $351.96 (1.8%) | $354.03 | $341.43 | 1.30 M | $36.71 B |
| 03/27/2026 | $349.89 | $344.42 (-1.56%) | $351.59 | $343.87 | 1.25 M | $35.92 B |
| 03/26/2026 | $346.98 | $351.07 (1.18%) | $356.50 | $344.27 | 1.20 M | $36.62 B |
| 03/25/2026 | $348.82 | $346.72 (-0.6%) | $351.86 | $340.41 | 994.50 K | $36.16 B |
| 03/24/2026 | $350.59 | $345.93 (-1.33%) | $351.33 | $343.36 | 1.42 M | $36.08 B |
| 03/23/2026 | $354.90 | $353.48 (-0.4%) | $356.82 | $351.85 | 1.48 M | $36.87 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.
