5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
+7.74%
1 YEAR PERFORMANCE
+8.80%
Roper Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $554.90 | $560.08 (0.93%) | $560.90 | $547.75 | 670,322 | $60.15 B |
| 04/29/2025 | $553.42 | $556.17 (0.5%) | $558.06 | $552.03 | 716,500 | $59.73 B |
| 04/28/2025 | $537.95 | $551.95 (2.6%) | $558.20 | $535.53 | 805,900 | $59.28 B |
| 04/25/2025 | $559.24 | $557.70 (-0.28%) | $559.24 | $551.04 | 671,093 | $59.90 B |
| 04/24/2025 | $551.12 | $559.66 (1.55%) | $561.43 | $548.00 | 674,300 | $60.11 B |
| 04/23/2025 | $555.82 | $551.08 (-0.85%) | $564.12 | $550.35 | 623,474 | $59.13 B |
| 04/22/2025 | $545.58 | $551.30 (1.05%) | $551.79 | $543.55 | 517,643 | $59.15 B |
| 04/21/2025 | $550.42 | $539.27 (-2.03%) | $555.34 | $534.91 | 372,634 | $57.86 B |
| 04/17/2025 | $561.50 | $557.24 (-0.76%) | $564.47 | $556.43 | 343,270 | $59.79 B |
| 04/16/2025 | $562.58 | $556.27 (-1.12%) | $569.89 | $552.53 | 635,202 | $59.69 B |
| 04/15/2025 | $569.88 | $567.08 (-0.49%) | $571.68 | $563.34 | 340,906 | $60.85 B |
| 04/14/2025 | $568.44 | $565.88 (-0.45%) | $570.73 | $558.66 | 378,444 | $60.72 B |
| 04/11/2025 | $548.75 | $560.16 (2.08%) | $564.72 | $543.32 | 669,100 | $60.11 B |
| 04/10/2025 | $547.94 | $549.60 (0.3%) | $554.47 | $533.10 | 944,045 | $58.97 B |
| 04/09/2025 | $517.51 | $553.76 (7%) | $556.26 | $513.87 | 1.15 M | $59.42 B |
| 04/08/2025 | $534.82 | $519.19 (-2.92%) | $541.89 | $513.92 | 806,344 | $55.71 B |
| 04/07/2025 | $533.05 | $532.54 (-0.1%) | $547.68 | $519.52 | 1.11 M | $57.14 B |
| 04/04/2025 | $576.78 | $541.80 (-6.06%) | $578.34 | $540.76 | 1.67 M | $58.14 B |
| 04/03/2025 | $589.86 | $579.70 (-1.72%) | $590.50 | $576.81 | 994,410 | $62.62 B |
| 04/02/2025 | $584.19 | $590.36 (1.06%) | $592.95 | $580.07 | 412,309 | $63.35 B |
| 04/01/2025 | $585.80 | $590.78 (0.85%) | $593.00 | $584.23 | 438,696 | $63.81 B |
| 03/31/2025 | $582.83 | $589.58 (1.16%) | $592.01 | $580.19 | 994,758 | $63.26 B |
| 03/28/2025 | $589.36 | $582.64 (-1.14%) | $591.72 | $580.62 | 876,500 | $62.93 B |
| 03/27/2025 | $587.67 | $592.55 (0.83%) | $594.25 | $578.11 | 627,321 | $63.58 B |
| 03/26/2025 | $579.56 | $582.71 (0.54%) | $585.27 | $579.56 | 336,500 | $62.94 B |
| 03/25/2025 | $575.77 | $579.07 (0.57%) | $582.16 | $572.52 | 735,500 | $62.55 B |
| 03/24/2025 | $577.29 | $576.65 (-0.11%) | $579.54 | $574.16 | 568,913 | $61.87 B |
| 03/21/2025 | $569.92 | $572.18 (0.4%) | $573.09 | $564.26 | 879,815 | $61.80 B |
| 03/20/2025 | $574.31 | $575.45 (0.2%) | $577.44 | $570.85 | 439,205 | $61.75 B |
| 03/19/2025 | $579.21 | $577.83 (-0.24%) | $580.33 | $572.28 | 488,827 | $62.41 B |
| 03/18/2025 | $573.84 | $576.86 (0.53%) | $577.38 | $569.66 | 459,800 | $61.90 B |
| 03/17/2025 | $569.29 | $575.59 (1.11%) | $578.24 | $569.29 | 499,081 | $62.17 B |
| 03/14/2025 | $566.31 | $569.29 (0.53%) | $571.79 | $565.72 | 428,941 | $61.08 B |
| 03/13/2025 | $563.44 | $562.88 (-0.1%) | $567.90 | $560.78 | 431,875 | $60.80 B |
| 03/12/2025 | $566.66 | $566.42 (-0.04%) | $569.23 | $559.60 | 621,547 | $61.18 B |
| 03/11/2025 | $576.10 | $565.75 (-1.8%) | $576.70 | $563.93 | 611,709 | $61.11 B |
| 03/10/2025 | $586.83 | $576.45 (-1.77%) | $591.16 | $574.08 | 748,722 | $61.85 B |
| 03/07/2025 | $585.62 | $588.38 (0.47%) | $589.92 | $577.97 | 462,700 | $63.55 B |
| 03/06/2025 | $589.75 | $588.29 (-0.25%) | $592.35 | $582.86 | 569,801 | $63.54 B |
| 03/05/2025 | $582.57 | $593.81 (1.93%) | $595.17 | $581.99 | 629,127 | $63.72 B |
| 03/04/2025 | $586.41 | $584.83 (-0.27%) | $590.00 | $582.45 | 870,725 | $63.17 B |
| 03/03/2025 | $588.49 | $585.81 (-0.46%) | $592.00 | $583.15 | 710,009 | $62.86 B |
| 02/28/2025 | $579.05 | $584.50 (0.94%) | $584.93 | $573.66 | 911,149 | $63.13 B |
| 02/27/2025 | $574.04 | $572.50 (-0.27%) | $579.95 | $571.98 | 549,102 | $61.43 B |
| 02/26/2025 | $585.20 | $575.15 (-1.72%) | $586.91 | $574.43 | 646,057 | $62.12 B |
| 02/25/2025 | $578.14 | $587.34 (1.59%) | $593.91 | $577.09 | 984,014 | $63.02 B |
| 02/24/2025 | $575.12 | $576.58 (0.25%) | $579.90 | $572.28 | 512,121 | $62.28 B |
| 02/21/2025 | $579.39 | $574.05 (-0.92%) | $580.40 | $573.54 | 634,305 | $61.60 B |
| 02/20/2025 | $574.96 | $581.42 (1.12%) | $581.88 | $569.01 | 474,700 | $62.39 B |
| 02/19/2025 | $572.53 | $577.04 (0.79%) | $577.95 | $568.14 | 478,000 | $61.92 B |
| 02/18/2025 | $572.93 | $572.53 (-0.07%) | $574.14 | $569.48 | 550,804 | $61.43 B |
| 02/14/2025 | $575.00 | $573.58 (-0.25%) | $577.93 | $572.93 | 353,200 | $61.55 B |
| 02/13/2025 | $569.38 | $573.43 (0.71%) | $575.43 | $565.28 | 400,407 | $61.53 B |
| 02/12/2025 | $573.63 | $566.76 (-1.2%) | $575.82 | $566.46 | 688,509 | $60.81 B |
| 02/11/2025 | $570.50 | $581.35 (1.9%) | $581.43 | $570.50 | 552,900 | $62.38 B |
| 02/10/2025 | $573.30 | $574.52 (0.21%) | $575.26 | $567.41 | 569,137 | $61.65 B |
| 02/07/2025 | $583.45 | $572.76 (-1.83%) | $584.43 | $572.58 | 496,633 | $61.46 B |
| 02/06/2025 | $582.37 | $583.42 (0.18%) | $583.77 | $577.71 | 714,835 | $62.60 B |
| 02/05/2025 | $578.14 | $581.42 (0.57%) | $582.25 | $573.12 | 484,800 | $62.39 B |
| 02/04/2025 | $578.07 | $577.67 (-0.07%) | $579.62 | $571.16 | 768,127 | $61.98 B |
| 02/03/2025 | $575.24 | $577.04 (0.31%) | $581.50 | $569.68 | 892,400 | $61.92 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.
