ROP
Roper Technologies, Inc.
NMS
$336.50
-7.75
(-2.25%)
Neutral · +0.35σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $338.58 | $340.66 | $329.24 | $336.50 | 1.0M |
| 2026-06-01 | $330.08 | $347.08 | $328.07 | $344.25 | 1.2M |
| 2026-05-29 | $318.57 | $326.46 | $316.85 | $325.53 | 1.4M |
| 2026-05-28 | $316.62 | $321.57 | $311.81 | $319.75 | 1.3M |
| 2026-05-27 | $320.30 | $325.43 | $316.47 | $316.62 | 0.8M |
| 2026-05-26 | $323.41 | $324.53 | $319.89 | $320.30 | 0.8M |
| 2026-05-22 | $323.10 | $329.24 | $323.10 | $326.94 | 1.0M |
| 2026-05-21 | $319.95 | $324.49 | $315.51 | $324.08 | 0.8M |
| 2026-05-20 | $325.13 | $325.13 | $318.57 | $323.12 | 0.8M |
| 2026-05-19 | $334.11 | $340.00 | $328.00 | $328.91 | 1.5M |
| 2026-05-18 | $320.71 | $331.44 | $319.13 | $331.01 | 1.1M |
| 2026-05-15 | $320.08 | $325.10 | $319.72 | $320.90 | 1.4M |
| 2026-05-14 | $315.59 | $320.61 | $312.07 | $317.95 | 1.2M |
| 2026-05-13 | $320.57 | $320.88 | $305.96 | $316.25 | 1.6M |
| 2026-05-12 | $331.23 | $333.89 | $322.73 | $323.94 | 1.0M |
| 2026-05-11 | $339.77 | $339.77 | $327.88 | $328.80 | 1.4M |
| 2026-05-08 | $349.90 | $351.31 | $340.68 | $343.32 | 1.2M |
| 2026-05-07 | $350.26 | $357.26 | $350.26 | $352.44 | 1.0M |
| 2026-05-06 | $354.31 | $356.98 | $348.87 | $350.26 | 1.6M |
| 2026-05-05 | $354.81 | $356.96 | $349.28 | $356.56 | 0.8M |
| 2026-05-04 | $356.81 | $360.90 | $354.19 | $355.23 | 1.0M |
| 2026-05-01 | $359.37 | $363.60 | $354.90 | $358.22 | 1.0M |
| 2026-04-30 | $352.05 | $356.16 | $349.01 | $354.81 | 1.3M |
| 2026-04-29 | $353.28 | $356.20 | $350.01 | $355.97 | 1.1M |
| 2026-04-28 | $356.85 | $361.14 | $352.75 | $354.12 | 1.2M |
| 2026-04-27 | $352.86 | $354.99 | $348.23 | $352.45 | 1.1M |
| 2026-04-24 | $364.87 | $364.87 | $349.27 | $353.40 | 1.3M |
| 2026-04-23 | $379.42 | $384.00 | $360.70 | $363.76 | 1.6M |
| 2026-04-22 | $363.00 | $368.11 | $362.27 | $364.73 | 1.2M |
| 2026-04-21 | $361.94 | $367.74 | $359.77 | $362.93 | 1.2M |
| 2026-04-20 | $360.70 | $365.00 | $358.39 | $359.87 | 1.0M |
| 2026-04-17 | $367.69 | $367.69 | $358.52 | $362.44 | 1.1M |
| 2026-04-16 | $362.58 | $365.45 | $360.36 | $361.88 | 1.3M |
| 2026-04-15 | $357.63 | $359.80 | $355.12 | $358.09 | 1.1M |
| 2026-04-14 | $356.06 | $360.58 | $353.44 | $354.00 | 1.0M |
| 2026-04-13 | $343.57 | $358.25 | $343.57 | $356.35 | 1.5M |
| 2026-04-10 | $349.32 | $350.08 | $342.08 | $343.15 | 1.2M |
| 2026-04-09 | $353.26 | $354.45 | $345.68 | $349.88 | 1.3M |
| 2026-04-08 | $359.84 | $362.47 | $355.20 | $355.85 | 0.8M |
| 2026-04-07 | $359.64 | $361.75 | $357.45 | $358.83 | 0.8M |
| 2026-04-06 | $357.06 | $360.57 | $353.67 | $360.19 | 0.9M |
| 2026-04-02 | $360.11 | $363.44 | $354.51 | $357.88 | 1.1M |
| 2026-04-01 | $351.47 | $356.47 | $347.54 | $355.87 | 1.4M |
| 2026-03-31 | $352.52 | $355.54 | $343.28 | $353.86 | 1.5M |
| 2026-03-30 | $345.74 | $354.03 | $341.43 | $351.96 | 1.3M |
| 2026-03-27 | $349.89 | $351.59 | $343.87 | $344.42 | 1.2M |
| 2026-03-26 | $346.98 | $356.50 | $344.27 | $351.07 | 1.2M |
| 2026-03-25 | $348.82 | $351.86 | $340.41 | $346.72 | 1.0M |
| 2026-03-24 | $350.59 | $351.33 | $343.36 | $345.93 | 1.4M |
| 2026-03-23 | $354.90 | $356.82 | $351.85 | $353.48 | 1.5M |
| 2026-03-20 | $352.10 | $355.77 | $349.23 | $353.68 | 2.9M |
| 2026-03-19 | $352.14 | $359.53 | $351.58 | $353.26 | 1.6M |
| 2026-03-18 | $350.40 | $353.96 | $348.06 | $350.79 | 1.3M |
| 2026-03-17 | $353.55 | $360.00 | $350.52 | $352.89 | 0.8M |
| 2026-03-16 | $350.67 | $353.54 | $349.08 | $352.20 | 1.0M |
| 2026-03-13 | $349.83 | $353.28 | $346.13 | $351.00 | 1.5M |
| 2026-03-12 | $352.47 | $357.11 | $346.44 | $346.78 | 1.5M |
| 2026-03-11 | $356.55 | $360.00 | $348.56 | $352.25 | 1.2M |
| 2026-03-10 | $362.51 | $364.39 | $349.43 | $353.87 | 1.2M |
| 2026-03-09 | $363.79 | $365.77 | $358.88 | $363.06 | 1.3M |
| 2026-03-06 | $365.71 | $368.37 | $358.60 | $367.50 | 1.6M |
| 2026-03-05 | $362.00 | $369.27 | $360.03 | $366.02 | 1.5M |
| 2026-03-04 | $356.46 | $366.44 | $354.06 | $361.27 | 1.6M |
| 2026-03-03 | $348.56 | $357.81 | $346.50 | $356.00 | 1.3M |
| 2026-03-02 | $348.00 | $356.03 | $346.51 | $353.93 | 1.4M |
| 2026-02-27 | $348.79 | $349.96 | $345.00 | $349.73 | 1.3M |
| 2026-02-26 | $346.14 | $354.65 | $345.39 | $352.15 | 1.8M |
| 2026-02-25 | $337.89 | $344.79 | $336.03 | $344.24 | 1.6M |
| 2026-02-24 | $335.82 | $341.42 | $333.98 | $337.70 | 1.6M |
| 2026-02-23 | $334.93 | $337.09 | $329.82 | $335.70 | 2.2M |
| 2026-02-20 | $330.26 | $337.63 | $330.26 | $335.79 | 2.5M |
| 2026-02-19 | $329.49 | $335.00 | $328.29 | $332.00 | 1.8M |
| 2026-02-18 | $316.80 | $328.80 | $313.74 | $327.60 | 2.1M |
| 2026-02-17 | $321.72 | $323.39 | $313.07 | $315.53 | 1.8M |
| 2026-02-13 | $319.85 | $325.61 | $318.01 | $321.41 | 1.6M |
| 2026-02-12 | $334.47 | $335.01 | $317.67 | $319.82 | 2.7M |
| 2026-02-11 | $347.20 | $347.64 | $331.22 | $333.80 | 2.4M |
| 2026-02-10 | $350.46 | $354.97 | $345.25 | $348.84 | 1.8M |
| 2026-02-09 | $357.21 | $358.48 | $349.03 | $351.71 | 2.0M |
| 2026-02-06 | $353.46 | $363.54 | $351.00 | $362.42 | 1.9M |
| 2026-02-05 | $358.86 | $365.21 | $349.57 | $351.00 | 2.8M |
| 2026-02-04 | $346.14 | $361.16 | $346.14 | $359.71 | 2.8M |
| 2026-02-03 | $362.80 | $364.37 | $343.92 | $348.82 | 3.2M |
| 2026-02-02 | $372.79 | $375.56 | $369.85 | $372.61 | 2.5M |
| 2026-01-30 | $362.28 | $371.59 | $360.00 | $371.23 | 3.1M |
| 2026-01-29 | $355.68 | $365.66 | $353.35 | $365.00 | 2.5M |
| 2026-01-28 | $367.96 | $368.20 | $356.01 | $360.37 | 2.9M |
| 2026-01-27 | $368.50 | $382.86 | $345.93 | $369.27 | 5.1M |
| 2026-01-26 | $409.49 | $413.00 | $407.32 | $408.67 | 1.5M |
| 2026-01-23 | $406.02 | $412.10 | $403.73 | $407.61 | 1.7M |
| 2026-01-22 | $404.02 | $410.00 | $402.97 | $407.48 | 1.3M |
| 2026-01-21 | $403.76 | $406.36 | $399.09 | $404.66 | 1.4M |
| 2026-01-20 | $412.45 | $414.32 | $400.20 | $403.76 | 1.5M |
| 2026-01-16 | $412.41 | $416.74 | $407.03 | $416.14 | 1.4M |
| 2026-01-15 | $423.74 | $424.05 | $412.33 | $414.25 | 1.8M |
| 2026-01-14 | $424.06 | $428.93 | $421.48 | $424.20 | 0.8M |
| 2026-01-13 | $430.37 | $431.17 | $420.42 | $426.36 | 0.8M |
| 2026-01-12 | $433.57 | $434.79 | $430.81 | $432.39 | 0.6M |
| 2026-01-09 | $433.42 | $437.16 | $431.81 | $434.81 | 0.6M |
| 2026-01-08 | $433.12 | $439.29 | $432.29 | $434.47 | 0.8M |
| 2026-01-07 | $436.54 | $440.00 | $433.96 | $437.60 | 0.9M |
| 2026-01-06 | $430.00 | $437.38 | $430.00 | $436.54 | 0.8M |
| 2026-01-05 | $429.94 | $436.31 | $427.89 | $431.66 | 1.2M |
| 2026-01-02 | $444.73 | $445.00 | $428.19 | $434.54 | 0.9M |
| 2025-12-31 | $450.40 | $451.53 | $444.53 | $445.13 | 0.5M |
| 2025-12-30 | $449.74 | $452.28 | $449.38 | $450.08 | 0.4M |
| 2025-12-29 | $450.83 | $452.78 | $449.42 | $450.84 | 0.5M |
| 2025-12-26 | $450.56 | $451.60 | $449.20 | $450.83 | 0.3M |
| 2025-12-24 | $447.91 | $451.69 | $446.87 | $451.18 | 0.2M |
| 2025-12-23 | $449.14 | $449.44 | $446.02 | $449.34 | 0.6M |
| 2025-12-22 | $443.34 | $450.59 | $442.00 | $449.25 | 0.7M |
| 2025-12-19 | $449.63 | $451.03 | $443.65 | $444.99 | 3.0M |
| 2025-12-18 | $449.06 | $454.81 | $446.81 | $450.51 | 2.3M |
| 2025-12-17 | $442.49 | $453.84 | $441.04 | $452.24 | 2.1M |
| 2025-12-16 | $442.42 | $445.92 | $439.89 | $443.78 | 1.4M |
| 2025-12-15 | $447.66 | $448.86 | $439.83 | $443.60 | 1.9M |
| 2025-12-12 | $445.84 | $450.35 | $445.15 | $445.86 | 1.8M |
| 2025-12-11 | $442.50 | $449.69 | $441.76 | $445.84 | 1.0M |
| 2025-12-10 | $440.38 | $445.07 | $439.41 | $442.28 | 1.2M |
| 2025-12-09 | $446.13 | $449.06 | $439.25 | $440.64 | 0.8M |
| 2025-12-08 | $448.36 | $449.76 | $445.75 | $446.71 | 0.8M |
| 2025-12-05 | $444.08 | $449.70 | $443.97 | $447.56 | 0.8M |
| 2025-12-04 | $445.91 | $448.14 | $442.64 | $444.78 | 0.6M |
| 2025-12-03 | $439.96 | $446.29 | $439.96 | $445.89 | 0.6M |