5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-15.18%
6 MONTH PERFORMANCE
-21.29%
YEAR-TO-DATE PERFORMANCE
-14.00%
1 YEAR PERFORMANCE
-22.37%
Roper Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $445.91 | $446.94 (0.23%) | $447.53 | $442.64 | 254.51 K | $47.77 B |
| 12/03/2025 | $439.96 | $445.89 (1.35%) | $446.29 | $439.96 | 565.90 K | $47.93 B |
| 12/02/2025 | $445.32 | $444.15 (-0.26%) | $446.05 | $440.81 | 706.44 K | $47.75 B |
| 12/01/2025 | $444.46 | $443.58 (-0.2%) | $446.26 | $441.80 | 884.21 K | $47.68 B |
| 11/28/2025 | $447.96 | $446.22 (-0.39%) | $449.80 | $446.00 | 328.34 K | $47.97 B |
| 11/26/2025 | $445.74 | $446.08 (0.08%) | $448.18 | $443.73 | 532.50 K | $47.95 B |
| 11/25/2025 | $440.61 | $446.41 (1.32%) | $447.30 | $439.40 | 756.11 K | $47.99 B |
| 11/24/2025 | $442.57 | $439.64 (-0.66%) | $445.97 | $438.73 | 1.45 M | $47.26 B |
| 11/21/2025 | $440.94 | $443.75 (0.64%) | $449.79 | $440.94 | 1.09 M | $47.70 B |
| 11/20/2025 | $448.45 | $440.86 (-1.69%) | $448.45 | $440.15 | 774.29 K | $47.39 B |
| 11/19/2025 | $442.07 | $444.78 (0.61%) | $445.58 | $437.40 | 1.02 M | $47.81 B |
| 11/18/2025 | $443.40 | $444.41 (0.23%) | $448.64 | $442.23 | 1.07 M | $47.77 B |
| 11/17/2025 | $448.66 | $443.88 (-1.07%) | $449.97 | $443.50 | 652.20 K | $47.72 B |
| 11/14/2025 | $446.89 | $449.50 (0.58%) | $451.05 | $441.38 | 874.86 K | $48.32 B |
| 11/13/2025 | $453.47 | $447.75 (-1.26%) | $454.66 | $446.86 | 859.49 K | $48.13 B |
| 11/12/2025 | $443.30 | $455.20 (2.68%) | $455.80 | $441.03 | 923.65 K | $48.93 B |
| 11/11/2025 | $448.79 | $443.27 (-1.23%) | $449.39 | $441.29 | 772.96 K | $47.65 B |
| 11/10/2025 | $445.00 | $449.82 (1.08%) | $451.98 | $441.84 | 821.79 K | $48.36 B |
| 11/07/2025 | $444.97 | $447.05 (0.47%) | $448.85 | $443.77 | 769.74 K | $48.06 B |
| 11/06/2025 | $443.56 | $444.48 (0.21%) | $447.32 | $440.95 | 991.29 K | $47.78 B |
| 11/05/2025 | $446.13 | $445.83 (-0.07%) | $451.41 | $444.36 | 1.08 M | $47.93 B |
| 11/04/2025 | $450.11 | $449.31 (-0.18%) | $451.45 | $444.57 | 1.19 M | $48.30 B |
| 11/03/2025 | $447.54 | $448.54 (0.22%) | $448.84 | $437.37 | 1.44 M | $48.22 B |
| 10/31/2025 | $439.08 | $446.15 (1.61%) | $448.00 | $435.42 | 1.16 M | $47.96 B |
| 10/30/2025 | $446.31 | $443.40 (-0.65%) | $453.03 | $442.69 | 1.44 M | $47.67 B |
| 10/29/2025 | $451.58 | $446.28 (-1.17%) | $454.78 | $444.13 | 1.66 M | $47.98 B |
| 10/28/2025 | $463.73 | $456.16 (-1.63%) | $464.98 | $455.71 | 1.50 M | $49.04 B |
| 10/27/2025 | $476.52 | $463.73 (-2.68%) | $476.53 | $458.92 | 1.63 M | $49.85 B |
| 10/24/2025 | $482.59 | $478.80 (-0.79%) | $483.36 | $474.80 | 1.06 M | $51.47 B |
| 10/23/2025 | $467.06 | $479.96 (2.76%) | $481.48 | $456.99 | 2.23 M | $51.60 B |
| 10/22/2025 | $510.98 | $508.95 (-0.4%) | $519.10 | $508.57 | 1.15 M | $54.71 B |
| 10/21/2025 | $507.28 | $514.52 (1.43%) | $517.50 | $505.90 | 622.34 K | $55.31 B |
| 10/20/2025 | $504.51 | $505.89 (0.27%) | $506.97 | $501.52 | 887.20 K | $54.38 B |
| 10/17/2025 | $500.04 | $504.52 (0.9%) | $505.04 | $498.42 | 716.31 K | $54.29 B |
| 10/16/2025 | $500.17 | $500.08 (-0.02%) | $503.33 | $497.57 | 837.07 K | $53.81 B |
| 10/15/2025 | $507.80 | $499.73 (-1.59%) | $515.57 | $499.16 | 1.06 M | $53.77 B |
| 10/14/2025 | $508.40 | $513.82 (1.07%) | $515.32 | $506.79 | 712.83 K | $55.29 B |
| 10/13/2025 | $507.35 | $512.73 (1.06%) | $513.85 | $504.11 | 731.40 K | $55.17 B |
| 10/10/2025 | $520.72 | $509.00 (-2.25%) | $520.85 | $503.90 | 1.29 M | $54.77 B |
| 10/09/2025 | $519.90 | $518.07 (-0.35%) | $520.05 | $511.45 | 776.96 K | $55.74 B |
| 10/08/2025 | $512.13 | $520.00 (1.54%) | $521.28 | $509.45 | 1.51 M | $55.95 B |
| 10/07/2025 | $505.84 | $510.57 (0.94%) | $511.02 | $503.64 | 1.02 M | $54.94 B |
| 10/06/2025 | $501.90 | $506.99 (1.01%) | $507.36 | $497.12 | 1.21 M | $54.55 B |
| 10/03/2025 | $497.27 | $499.95 (0.54%) | $504.91 | $497.27 | 1.08 M | $53.79 B |
| 10/02/2025 | $495.44 | $497.59 (0.43%) | $500.29 | $495.44 | 881.24 K | $53.54 B |
| 10/01/2025 | $499.26 | $497.97 (-0.26%) | $504.00 | $495.55 | 969.10 K | $53.58 B |
| 09/30/2025 | $500.45 | $498.69 (-0.35%) | $502.08 | $495.81 | 804.83 K | $53.66 B |
| 09/29/2025 | $500.22 | $500.96 (0.15%) | $501.14 | $494.78 | 729.21 K | $53.90 B |
| 09/26/2025 | $495.22 | $499.31 (0.83%) | $500.32 | $494.08 | 560.94 K | $53.73 B |
| 09/25/2025 | $506.22 | $495.03 (-2.21%) | $506.82 | $492.25 | 949.40 K | $53.27 B |
| 09/24/2025 | $503.49 | $505.68 (0.43%) | $507.34 | $502.37 | 765.70 K | $54.41 B |
| 09/23/2025 | $507.39 | $503.99 (-0.67%) | $508.74 | $502.15 | 1.10 M | $54.23 B |
| 09/22/2025 | $501.50 | $509.63 (1.62%) | $510.46 | $501.45 | 665.38 K | $54.84 B |
| 09/19/2025 | $508.51 | $504.62 (-0.76%) | $509.47 | $502.95 | 1.44 M | $54.30 B |
| 09/18/2025 | $509.65 | $509.01 (-0.13%) | $513.12 | $507.61 | 736.96 K | $54.77 B |
| 09/17/2025 | $504.38 | $509.65 (1.04%) | $517.44 | $503.74 | 940.80 K | $54.84 B |
| 09/16/2025 | $505.00 | $502.44 (-0.51%) | $506.26 | $499.00 | 1.87 M | $54.06 B |
| 09/15/2025 | $512.53 | $505.23 (-1.42%) | $514.39 | $504.26 | 689.12 K | $54.36 B |
| 09/12/2025 | $515.58 | $512.53 (-0.59%) | $517.16 | $512.04 | 615.45 K | $55.15 B |
| 09/11/2025 | $514.00 | $517.38 (0.66%) | $519.20 | $513.00 | 849.80 K | $55.67 B |
| 09/10/2025 | $519.44 | $513.23 (-1.2%) | $519.44 | $509.13 | 1.12 M | $55.22 B |
| 09/09/2025 | $521.69 | $519.67 (-0.39%) | $524.90 | $518.47 | 969.00 K | $55.92 B |
| 09/08/2025 | $519.10 | $523.43 (0.83%) | $524.07 | $517.51 | 1.09 M | $56.32 B |
| 09/05/2025 | $530.00 | $518.44 (-2.18%) | $530.00 | $516.78 | 700.60 K | $55.78 B |
| 09/04/2025 | $523.09 | $527.12 (0.77%) | $527.23 | $521.32 | 441.63 K | $56.72 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.
