-
5 DAY PERFORMANCE
-3.84% -
1 MONTH PERFORMANCE
-1.50% -
3 MONTH PERFORMANCE
+0.14% -
6 MONTH PERFORMANCE
+1.36% -
YEAR-TO-DATE PERFORMANCE
+0.75% -
1 YEAR PERFORMANCE
+4.68%
Roper Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $547.63 | $549.37 (0.32%) | $550.38 | $545.16 | 565,975 | $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 |
| 10/22/2024 | $555.24 | $552.10 (-0.57%) | $556.01 | $550.73 | 519,100 | $59.13 B |
| 10/21/2024 | $555.81 | $556.80 (0.18%) | $558.47 | $551.14 | 422,025 | $59.63 B |
| 10/18/2024 | $563.74 | $557.62 (-1.09%) | $565.78 | $557.20 | 320,500 | $59.72 B |
| 10/17/2024 | $563.62 | $563.74 (0.02%) | $566.47 | $560.13 | 411,544 | $60.38 B |
| 10/16/2024 | $552.53 | $560.86 (1.51%) | $561.60 | $549.65 | 365,300 | $60.07 B |
| 10/15/2024 | $554.92 | $556.18 (0.23%) | $561.31 | $553.48 | 381,600 | $59.57 B |
| 10/14/2024 | $554.09 | $553.83 (-0.05%) | $555.00 | $551.05 | 271,963 | $59.32 B |
| 10/11/2024 | $540.26 | $551.55 (2.09%) | $552.31 | $539.22 | 843,500 | $59.07 B |
| 10/10/2024 | $544.72 | $539.45 (-0.97%) | $545.33 | $539.27 | 577,100 | $57.78 B |
| 10/09/2024 | $543.75 | $545.93 (0.4%) | $550.18 | $539.67 | 512,312 | $58.47 B |
| 10/08/2024 | $537.12 | $542.91 (1.08%) | $543.45 | $535.66 | 309,215 | $58.15 B |
| 10/07/2024 | $540.15 | $537.87 (-0.42%) | $541.53 | $537.35 | 388,850 | $57.61 B |
| 10/04/2024 | $552.05 | $544.86 (-1.3%) | $552.05 | $542.74 | 316,603 | $58.35 B |
| 10/03/2024 | $549.00 | $548.93 (-0.01%) | $552.64 | $545.04 | 623,454 | $58.79 B |
| 10/02/2024 | $549.37 | $551.37 (0.36%) | $552.21 | $545.90 | 367,022 | $59.05 B |
| 10/01/2024 | $556.60 | $548.27 (-1.5%) | $556.60 | $546.57 | 446,016 | $58.72 B |
| 09/30/2024 | $554.19 | $556.44 (0.41%) | $558.05 | $549.34 | 593,427 | $59.59 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 |