5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-22.85%
3 MONTH PERFORMANCE
-27.75%
6 MONTH PERFORMANCE
-39.68%
YEAR-TO-DATE PERFORMANCE
-27.87%
1 YEAR PERFORMANCE
-43.92%
Roper Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $316.80 | $321.08 (1.35%) | $322.20 | $313.86 | 538.97 K | |
| 02/17/2026 | $321.72 | $315.53 (-1.92%) | $323.39 | $313.07 | 1.81 M | $33.82 B |
| 02/13/2026 | $319.85 | $321.41 (0.49%) | $325.61 | $318.01 | 1.64 M | $34.46 B |
| 02/12/2026 | $334.47 | $319.82 (-4.38%) | $335.01 | $317.67 | 2.74 M | $34.28 B |
| 02/11/2026 | $347.20 | $333.80 (-3.86%) | $347.64 | $331.22 | 2.43 M | $35.78 B |
| 02/10/2026 | $350.46 | $348.84 (-0.46%) | $354.97 | $345.25 | 1.78 M | $37.40 B |
| 02/09/2026 | $357.21 | $351.71 (-1.54%) | $358.48 | $349.03 | 1.97 M | $37.70 B |
| 02/06/2026 | $353.46 | $362.42 (2.53%) | $363.54 | $351.00 | 1.95 M | $38.85 B |
| 02/05/2026 | $358.86 | $351.00 (-2.19%) | $365.21 | $349.57 | 2.83 M | $37.63 B |
| 02/04/2026 | $346.14 | $359.71 (3.92%) | $361.16 | $346.14 | 2.81 M | $38.56 B |
| 02/03/2026 | $362.80 | $348.82 (-3.85%) | $364.37 | $343.92 | 3.25 M | $37.39 B |
| 02/02/2026 | $372.79 | $372.61 (-0.05%) | $375.56 | $369.85 | 2.48 M | $39.94 B |
| 01/30/2026 | $362.28 | $371.23 (2.47%) | $371.59 | $360.00 | 3.07 M | $39.80 B |
| 01/29/2026 | $355.68 | $365.00 (2.62%) | $365.66 | $353.35 | 2.49 M | $39.13 B |
| 01/28/2026 | $367.96 | $360.37 (-2.06%) | $368.20 | $356.01 | 2.94 M | $38.63 B |
| 01/27/2026 | $368.50 | $369.27 (0.21%) | $382.86 | $345.93 | 5.08 M | $39.59 B |
| 01/26/2026 | $409.49 | $408.67 (-0.2%) | $413.00 | $407.32 | 1.52 M | $43.81 B |
| 01/23/2026 | $406.02 | $407.61 (0.39%) | $412.10 | $403.73 | 1.71 M | $43.70 B |
| 01/22/2026 | $404.02 | $407.48 (0.86%) | $410.00 | $402.97 | 1.30 M | $43.68 B |
| 01/21/2026 | $403.76 | $404.66 (0.22%) | $406.36 | $399.09 | 1.42 M | $43.38 B |
| 01/20/2026 | $412.45 | $403.76 (-2.11%) | $414.32 | $400.20 | 1.48 M | $43.28 B |
| 01/16/2026 | $412.41 | $416.14 (0.9%) | $416.74 | $407.03 | 1.42 M | $44.61 B |
| 01/15/2026 | $423.74 | $414.25 (-2.24%) | $424.05 | $412.33 | 1.77 M | $44.41 B |
| 01/14/2026 | $424.06 | $424.20 (0.03%) | $428.93 | $421.48 | 822.96 K | $45.47 B |
| 01/13/2026 | $430.37 | $426.36 (-0.93%) | $431.17 | $420.42 | 796.66 K | $45.71 B |
| 01/12/2026 | $433.57 | $432.39 (-0.27%) | $434.79 | $430.81 | 639.18 K | $46.35 B |
| 01/09/2026 | $433.42 | $434.81 (0.32%) | $437.16 | $431.81 | 612.50 K | $46.61 B |
| 01/08/2026 | $433.12 | $434.47 (0.31%) | $439.29 | $432.29 | 752.30 K | $46.58 B |
| 01/07/2026 | $436.54 | $437.60 (0.24%) | $440.00 | $433.96 | 894.96 K | $46.91 B |
| 01/06/2026 | $430.00 | $436.54 (1.52%) | $437.38 | $430.00 | 774.42 K | $46.80 B |
| 01/05/2026 | $429.94 | $431.66 (0.4%) | $436.31 | $427.89 | 1.19 M | $46.27 B |
| 01/02/2026 | $444.73 | $434.54 (-2.29%) | $445.00 | $428.19 | 914.35 K | $46.58 B |
| 12/31/2025 | $450.40 | $445.13 (-1.17%) | $451.53 | $444.53 | 507.50 K | $47.72 B |
| 12/30/2025 | $449.74 | $450.08 (0.08%) | $452.28 | $449.38 | 430.86 K | $48.25 B |
| 12/29/2025 | $450.83 | $450.84 (0%) | $452.78 | $449.42 | 528.44 K | $48.33 B |
| 12/26/2025 | $450.56 | $450.83 (0.06%) | $451.60 | $449.20 | 283.61 K | $48.33 B |
| 12/24/2025 | $447.91 | $451.18 (0.73%) | $451.69 | $446.87 | 233.70 K | $48.37 B |
| 12/23/2025 | $449.14 | $449.34 (0.04%) | $449.44 | $446.02 | 598.80 K | $48.17 B |
| 12/22/2025 | $443.34 | $449.25 (1.33%) | $450.59 | $442.00 | 742.95 K | $48.16 B |
| 12/19/2025 | $449.63 | $444.99 (-1.03%) | $451.03 | $443.65 | 2.95 M | $47.70 B |
| 12/18/2025 | $449.06 | $450.51 (0.32%) | $454.81 | $446.81 | 2.34 M | $48.29 B |
| 12/17/2025 | $442.49 | $452.24 (2.2%) | $453.84 | $441.04 | 2.06 M | $48.48 B |
| 12/16/2025 | $442.42 | $443.78 (0.31%) | $445.92 | $439.89 | 1.35 M | $47.57 B |
| 12/15/2025 | $447.66 | $443.60 (-0.91%) | $448.86 | $439.83 | 1.92 M | $47.55 B |
| 12/12/2025 | $445.84 | $445.86 (0%) | $450.35 | $445.15 | 1.77 M | $47.80 B |
| 12/11/2025 | $442.50 | $445.84 (0.75%) | $449.69 | $441.76 | 954.92 K | $47.79 B |
| 12/10/2025 | $440.38 | $442.28 (0.43%) | $445.07 | $439.41 | 1.18 M | $47.41 B |
| 12/09/2025 | $446.13 | $440.64 (-1.23%) | $449.06 | $439.25 | 759.56 K | $47.24 B |
| 12/08/2025 | $448.36 | $446.71 (-0.37%) | $449.76 | $445.75 | 801.70 K | $47.89 B |
| 12/05/2025 | $444.08 | $447.56 (0.78%) | $449.70 | $443.97 | 802.23 K | $47.98 B |
| 12/04/2025 | $445.91 | $444.78 (-0.25%) | $448.14 | $442.64 | 609.12 K | $47.68 B |
| 12/03/2025 | $439.96 | $445.89 (1.35%) | $446.29 | $439.96 | 566.00 K | $47.80 B |
| 12/02/2025 | $445.32 | $444.15 (-0.26%) | $446.05 | $440.81 | 706.44 K | $47.61 B |
| 12/01/2025 | $444.46 | $443.58 (-0.2%) | $446.26 | $441.80 | 884.21 K | $47.55 B |
| 11/28/2025 | $447.96 | $446.22 (-0.39%) | $449.80 | $446.00 | 328.34 K | $47.83 B |
| 11/26/2025 | $445.74 | $446.08 (0.08%) | $448.18 | $443.73 | 532.50 K | $47.82 B |
| 11/25/2025 | $440.61 | $446.41 (1.32%) | $447.30 | $439.40 | 756.11 K | $47.86 B |
| 11/24/2025 | $442.57 | $439.64 (-0.66%) | $445.97 | $438.73 | 1.45 M | $47.13 B |
| 11/21/2025 | $440.94 | $443.75 (0.64%) | $449.79 | $440.94 | 1.09 M | $47.57 B |
| 11/20/2025 | $448.45 | $440.86 (-1.69%) | $448.45 | $440.15 | 774.29 K | $47.26 B |
| 11/19/2025 | $442.07 | $444.78 (0.61%) | $445.58 | $437.40 | 1.02 M | $47.68 B |
| 11/18/2025 | $443.40 | $444.41 (0.23%) | $448.64 | $442.23 | 1.07 M | $47.64 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.
