-
5 DAY PERFORMANCE
+0.68% -
1 MONTH PERFORMANCE
+0.33% -
3 MONTH PERFORMANCE
-1.13% -
6 MONTH PERFORMANCE
+0.48% -
YEAR-TO-DATE PERFORMANCE
+2.03% -
1 YEAR PERFORMANCE
+14.86%
Roper Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $554.19 | $556.33 (0.39%) | $558.05 | $549.34 | 578,550 | $59.58 B |
| 09/27/2024 | $553.13 | $553.80 (0.12%) | $558.05 | $552.26 | 310,500 | $59.31 B |
| 09/26/2024 | $551.16 | $552.50 (0.24%) | $553.33 | $549.65 | 415,295 | $59.17 B |
| 09/25/2024 | $552.00 | $548.36 (-0.66%) | $553.08 | $547.30 | 401,828 | $58.73 B |
| 09/24/2024 | $556.73 | $551.98 (-0.85%) | $556.73 | $550.80 | 357,541 | $59.12 B |
| 09/23/2024 | $559.95 | $557.75 (-0.39%) | $560.02 | $556.84 | 349,638 | $59.74 B |
| 09/20/2024 | $554.61 | $558.04 (0.62%) | $562.14 | $552.41 | 1.51 M | $59.77 B |
| 09/19/2024 | $558.87 | $560.86 (0.36%) | $561.77 | $556.08 | 521,400 | $60.07 B |
| 09/18/2024 | $551.65 | $549.93 (-0.31%) | $554.38 | $546.22 | 281,337 | $58.90 B |
| 09/17/2024 | $556.71 | $551.83 (-0.88%) | $558.15 | $550.62 | 297,613 | $59.10 B |
| 09/16/2024 | $554.99 | $556.56 (0.28%) | $557.58 | $552.25 | 241,100 | $59.61 B |
| 09/13/2024 | $551.87 | $551.84 (-0.01%) | $555.66 | $551.29 | 297,900 | $59.10 B |
| 09/12/2024 | $550.51 | $551.31 (0.15%) | $551.53 | $544.51 | 354,436 | $59.05 B |
| 09/11/2024 | $550.28 | $549.84 (-0.08%) | $550.57 | $537.93 | 385,700 | $58.89 B |
| 09/10/2024 | $556.54 | $552.33 (-0.76%) | $556.54 | $548.00 | 314,400 | $59.15 B |
| 09/09/2024 | $549.88 | $553.39 (0.64%) | $554.84 | $549.88 | 309,612 | $59.27 B |
| 09/06/2024 | $555.31 | $547.76 (-1.36%) | $557.89 | $546.77 | 409,418 | $58.67 B |
| 09/05/2024 | $555.35 | $554.91 (-0.08%) | $557.25 | $550.03 | 315,729 | $59.43 B |
| 09/04/2024 | $552.25 | $558.51 (1.13%) | $559.59 | $551.66 | 397,300 | $59.82 B |
| 09/03/2024 | $553.29 | $552.36 (-0.17%) | $558.14 | $549.80 | 427,308 | $59.16 B |
| 08/30/2024 | $557.38 | $554.41 (-0.53%) | $557.38 | $549.03 | 407,600 | $59.38 B |
| 08/29/2024 | $555.34 | $553.82 (-0.27%) | $560.00 | $552.98 | 278,700 | $59.31 B |
| 08/28/2024 | $552.16 | $550.33 (-0.33%) | $554.61 | $549.08 | 304,054 | $58.94 B |
| 08/27/2024 | $543.31 | $551.20 (1.45%) | $551.71 | $543.31 | 341,622 | $59.03 B |
| 08/26/2024 | $547.94 | $546.73 (-0.22%) | $552.33 | $545.34 | 330,268 | $58.55 B |
| 08/23/2024 | $550.16 | $547.82 (-0.43%) | $550.67 | $542.77 | 392,340 | $58.67 B |
| 08/22/2024 | $552.58 | $545.97 (-1.2%) | $554.50 | $545.01 | 456,416 | $58.47 B |
| 08/21/2024 | $549.94 | $551.48 (0.28%) | $551.91 | $547.39 | 324,400 | $59.06 B |
| 08/20/2024 | $550.42 | $547.45 (-0.54%) | $551.87 | $544.83 | 266,834 | $58.63 B |
| 08/19/2024 | $547.62 | $549.88 (0.41%) | $550.58 | $546.12 | 273,977 | $58.89 B |
| 08/16/2024 | $548.45 | $548.50 (0.01%) | $549.80 | $545.36 | 389,800 | $58.74 B |
| 08/15/2024 | $535.24 | $546.57 (2.12%) | $549.07 | $532.49 | 608,002 | $58.54 B |
| 08/14/2024 | $524.23 | $528.00 (0.72%) | $528.38 | $523.70 | 272,638 | $56.55 B |
| 08/13/2024 | $520.07 | $525.02 (0.95%) | $525.16 | $518.87 | 388,510 | $56.23 B |
| 08/12/2024 | $524.51 | $520.07 (-0.85%) | $526.24 | $519.23 | 299,000 | $55.70 B |
| 08/09/2024 | $521.23 | $526.78 (1.06%) | $527.79 | $517.97 | 300,107 | $56.42 B |
| 08/08/2024 | $518.97 | $523.02 (0.78%) | $525.78 | $516.38 | 347,142 | $56.02 B |
| 08/07/2024 | $524.91 | $515.25 (-1.84%) | $527.13 | $514.79 | 465,800 | $55.18 B |
| 08/06/2024 | $520.50 | $518.14 (-0.45%) | $529.23 | $517.92 | 596,900 | $55.49 B |
| 08/05/2024 | $571.19 | $517.53 (-9.39%) | $571.19 | $515.88 | 934,563 | $55.43 B |
| 08/02/2024 | $546.90 | $536.03 (-1.99%) | $548.01 | $532.07 | 740,000 | $57.41 B |
| 08/01/2024 | $544.45 | $544.40 (-0.01%) | $549.15 | $537.85 | 441,000 | $58.31 B |
| 07/31/2024 | $548.00 | $544.75 (-0.59%) | $550.26 | $543.00 | 560,536 | $58.34 B |
| 07/30/2024 | $546.52 | $544.81 (-0.31%) | $551.50 | $541.66 | 327,047 | $58.35 B |
| 07/29/2024 | $549.08 | $545.69 (-0.62%) | $555.95 | $542.64 | 400,635 | $58.44 B |
| 07/26/2024 | $550.65 | $548.53 (-0.39%) | $553.55 | $542.27 | 777,957 | $58.75 B |
| 07/25/2024 | $541.13 | $540.89 (-0.04%) | $548.19 | $534.61 | 1.09 M | $57.93 B |
| 07/24/2024 | $546.00 | $531.97 (-2.57%) | $546.00 | $520.44 | 2.06 M | $56.97 B |
| 07/23/2024 | $577.50 | $574.27 (-0.56%) | $579.10 | $573.48 | 430,800 | $61.50 B |
| 07/22/2024 | $570.82 | $576.55 (1%) | $577.23 | $570.25 | 505,296 | $61.75 B |
| 07/19/2024 | $572.75 | $567.31 (-0.95%) | $575.00 | $564.35 | 459,205 | $60.70 B |
| 07/18/2024 | $571.27 | $571.19 (-0.01%) | $573.17 | $567.85 | 352,235 | $61.12 B |
| 07/17/2024 | $570.04 | $571.27 (0.22%) | $574.29 | $566.58 | 661,678 | $61.13 B |
| 07/16/2024 | $559.16 | $567.07 (1.41%) | $567.42 | $558.36 | 405,658 | $60.68 B |
| 07/15/2024 | $557.88 | $559.15 (0.23%) | $560.68 | $554.29 | 566,546 | $59.83 B |
| 07/12/2024 | $558.96 | $558.38 (-0.1%) | $561.75 | $557.01 | 400,690 | $59.75 B |
| 07/11/2024 | $553.18 | $555.93 (0.5%) | $558.16 | $553.18 | 436,431 | $59.48 B |
| 07/10/2024 | $551.26 | $553.06 (0.33%) | $553.06 | $549.46 | 443,671 | $59.18 B |
| 07/09/2024 | $557.67 | $550.47 (-1.29%) | $557.67 | $549.24 | 348,687 | $58.90 B |
| 07/08/2024 | $558.63 | $556.80 (-0.33%) | $559.81 | $553.57 | 315,266 | $59.58 B |
| 07/05/2024 | $558.32 | $562.56 (0.76%) | $563.06 | $556.10 | 324,764 | $60.19 B |
| 07/03/2024 | $563.15 | $560.45 (-0.48%) | $564.34 | $559.03 | 284,848 | $59.97 B |
| 07/02/2024 | $564.14 | $563.11 (-0.18%) | $567.54 | $561.25 | 503,655 | $60.25 B |
| 07/01/2024 | $567.11 | $562.63 (-0.79%) | $568.55 | $560.63 | 360,351 | $60.20 B |