5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
+1.82%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
-6.93%
YEAR-TO-DATE PERFORMANCE
+2.82%
1 YEAR PERFORMANCE
-3.31%
Roper Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $530.88 | $534.45 (0.67%) | $535.93 | $529.91 | 467,776 | $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 |
| 12/12/2024 | $549.41 | $548.03 (-0.25%) | $552.20 | $545.28 | 324,484 | $58.75 B |
| 12/11/2024 | $551.88 | $550.39 (-0.27%) | $553.46 | $549.71 | 495,725 | $59.00 B |
| 12/10/2024 | $547.83 | $549.47 (0.3%) | $552.27 | $540.91 | 587,941 | $58.90 B |
| 12/09/2024 | $549.83 | $548.42 (-0.26%) | $551.07 | $547.06 | 528,400 | $58.79 B |
| 12/06/2024 | $557.00 | $551.20 (-1.04%) | $560.00 | $550.06 | 544,800 | $59.09 B |
| 12/05/2024 | $571.00 | $557.90 (-2.29%) | $571.00 | $550.42 | 750,913 | $59.81 B |
| 12/04/2024 | $571.27 | $575.95 (0.82%) | $580.09 | $567.70 | 699,700 | $61.74 B |
| 12/03/2024 | $564.28 | $566.86 (0.46%) | $567.51 | $559.79 | 509,000 | $60.77 B |
| 12/02/2024 | $566.44 | $568.63 (0.39%) | $569.29 | $561.94 | 595,914 | $60.96 B |
| 11/29/2024 | $563.39 | $566.44 (0.54%) | $569.51 | $561.20 | 365,747 | $60.72 B |
| 11/27/2024 | $561.18 | $564.35 (0.56%) | $564.75 | $557.27 | 358,627 | $60.50 B |
| 11/26/2024 | $559.31 | $561.89 (0.46%) | $562.24 | $553.82 | 360,733 | $60.23 B |
| 11/25/2024 | $563.09 | $557.94 (-0.91%) | $565.46 | $556.79 | 531,453 | $59.81 B |
| 11/22/2024 | $555.55 | $560.14 (0.83%) | $562.09 | $555.55 | 250,000 | $60.05 B |
| 11/21/2024 | $550.38 | $554.26 (0.7%) | $555.28 | $547.69 | 536,900 | $59.42 B |
| 11/20/2024 | $549.51 | $549.45 (-0.01%) | $552.27 | $545.74 | 360,800 | $58.90 B |
| 11/19/2024 | $544.67 | $547.96 (0.6%) | $549.62 | $542.19 | 356,207 | $58.74 B |
| 11/18/2024 | $547.63 | $549.37 (0.32%) | $550.38 | $545.16 | 566,023 | $58.89 B |
| 11/15/2024 | $562.78 | $548.23 (-2.59%) | $565.17 | $547.29 | 581,300 | $58.77 B |
| 11/14/2024 | $573.73 | $564.77 (-1.56%) | $573.73 | $563.82 | 549,700 | $60.54 B |
| 11/13/2024 | $561.21 | $571.20 (1.78%) | $574.13 | $561.21 | 372,104 | $61.23 B |
| 11/12/2024 | $564.09 | $564.77 (0.12%) | $565.98 | $559.71 | 539,937 | $60.54 B |
| 11/11/2024 | $567.76 | $565.14 (-0.46%) | $573.92 | $564.86 | 388,018 | $60.58 B |
| 11/08/2024 | $575.00 | $567.62 (-1.28%) | $575.00 | $566.41 | 391,900 | $60.79 B |
| 11/07/2024 | $565.82 | $572.26 (1.14%) | $573.72 | $563.04 | 580,229 | $61.29 B |
| 11/06/2024 | $550.82 | $564.67 (2.51%) | $567.94 | $544.16 | 678,400 | $60.48 B |
| 11/05/2024 | $543.65 | $542.70 (-0.17%) | $545.61 | $539.83 | 422,232 | $58.12 B |
| 11/04/2024 | $542.03 | $542.08 (0.01%) | $542.25 | $533.31 | 416,300 | $58.06 B |
| 11/01/2024 | $536.60 | $540.91 (0.8%) | $542.64 | $536.11 | 510,800 | $57.93 B |
| 10/31/2024 | $547.23 | $537.73 (-1.74%) | $547.79 | $537.51 | 567,000 | $57.59 B |
| 10/30/2024 | $548.46 | $547.23 (-0.22%) | $551.94 | $543.55 | 626,476 | $58.61 B |
| 10/29/2024 | $543.67 | $548.81 (0.95%) | $553.08 | $541.97 | 424,832 | $58.78 B |
| 10/28/2024 | $543.00 | $545.13 (0.39%) | $545.78 | $541.00 | 282,834 | $58.38 B |
| 10/25/2024 | $546.60 | $542.00 (-0.84%) | $547.33 | $540.00 | 535,306 | $58.05 B |
| 10/24/2024 | $543.71 | $542.10 (-0.3%) | $550.67 | $542.00 | 369,927 | $58.06 B |
| 10/23/2024 | $550.00 | $542.94 (-1.28%) | $550.00 | $535.00 | 718,792 | $58.15 B |