5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-1.97%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
+4.30%
YEAR-TO-DATE PERFORMANCE
+4.80%
1 YEAR PERFORMANCE
-3.97%
Roper Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $549.52 | $544.79 (-0.86%) | $549.52 | $540.40 | 642.43 K | $58.51 B |
| 07/17/2025 | $543.28 | $546.35 (0.57%) | $546.99 | $543.28 | 461.01 K | $58.68 B |
| 07/16/2025 | $545.59 | $545.23 (-0.07%) | $548.95 | $541.90 | 669.58 K | $58.56 B |
| 07/15/2025 | $548.42 | $544.82 (-0.66%) | $551.02 | $544.78 | 669.10 K | $58.51 B |
| 07/14/2025 | $546.02 | $548.33 (0.42%) | $548.58 | $541.20 | 545.80 K | $58.89 B |
| 07/11/2025 | $549.83 | $547.46 (-0.43%) | $551.97 | $545.75 | 743.00 K | $58.80 B |
| 07/10/2025 | $553.59 | $549.80 (-0.68%) | $555.88 | $544.67 | 944.92 K | $59.05 B |
| 07/09/2025 | $566.00 | $558.64 (-1.3%) | $571.36 | $551.51 | 861.90 K | $60.00 B |
| 07/08/2025 | $564.45 | $564.59 (0.02%) | $569.34 | $562.19 | 699.40 K | $60.64 B |
| 07/07/2025 | $573.00 | $566.00 (-1.22%) | $575.77 | $565.32 | 651.90 K | $60.79 B |
| 07/03/2025 | $569.95 | $573.00 (0.54%) | $574.81 | $568.73 | 244.00 K | $61.54 B |
| 07/02/2025 | $571.73 | $566.08 (-0.99%) | $571.73 | $563.57 | 460.66 K | $60.80 B |
| 07/01/2025 | $567.24 | $572.71 (0.96%) | $574.95 | $565.91 | 563.43 K | $61.51 B |
| 06/30/2025 | $564.69 | $566.84 (0.38%) | $567.63 | $562.00 | 910.37 K | $60.88 B |
| 06/27/2025 | $565.31 | $563.51 (-0.32%) | $569.37 | $560.65 | 653.00 K | $60.52 B |
| 06/26/2025 | $566.08 | $565.31 (-0.14%) | $566.38 | $558.28 | 509.81 K | $60.71 B |
| 06/25/2025 | $570.84 | $566.94 (-0.68%) | $573.10 | $562.99 | 494.64 K | $60.89 B |
| 06/24/2025 | $568.50 | $571.02 (0.44%) | $571.55 | $563.28 | 460.60 K | $61.33 B |
| 06/23/2025 | $562.59 | $566.18 (0.64%) | $566.29 | $558.14 | 374.94 K | $60.81 B |
| 06/20/2025 | $558.98 | $561.99 (0.54%) | $564.36 | $557.78 | 1.12 M | $60.36 B |
| 06/18/2025 | $562.58 | $555.75 (-1.21%) | $562.58 | $555.04 | 447.16 K | $59.69 B |
| 06/17/2025 | $565.32 | $562.58 (-0.48%) | $565.91 | $559.57 | 454.92 K | $60.42 B |
| 06/16/2025 | $562.48 | $565.66 (0.57%) | $567.90 | $562.48 | 372.78 K | $60.75 B |
| 06/13/2025 | $566.68 | $560.75 (-1.05%) | $570.84 | $560.27 | 436.80 K | $60.22 B |
| 06/12/2025 | $570.06 | $572.03 (0.35%) | $573.08 | $569.77 | 275.03 K | $61.44 B |
| 06/11/2025 | $572.08 | $569.56 (-0.44%) | $573.80 | $568.72 | 336.70 K | $61.17 B |
| 06/10/2025 | $562.73 | $572.18 (1.68%) | $574.32 | $562.73 | 352.94 K | $61.45 B |
| 06/09/2025 | $572.24 | $573.08 (0.15%) | $576.49 | $568.20 | 419.37 K | $61.55 B |
| 06/06/2025 | $572.79 | $572.87 (0.01%) | $575.00 | $570.99 | 336.70 K | $61.53 B |
| 06/05/2025 | $568.41 | $569.49 (0.19%) | $571.08 | $565.50 | 656.70 K | $61.16 B |
| 06/04/2025 | $567.28 | $568.01 (0.13%) | $569.29 | $563.30 | 737.26 K | $61.00 B |
| 06/03/2025 | $564.39 | $567.87 (0.62%) | $568.21 | $561.84 | 332.54 K | $60.99 B |
| 06/02/2025 | $565.94 | $566.69 (0.13%) | $568.38 | $563.08 | 385.72 K | $60.86 B |
| 05/30/2025 | $564.95 | $570.27 (0.94%) | $572.70 | $563.20 | 808.80 K | $61.25 B |
| 05/29/2025 | $570.13 | $564.27 (-1.03%) | $571.52 | $562.54 | 782.01 K | $60.60 B |
| 05/28/2025 | $574.27 | $569.13 (-0.9%) | $576.55 | $568.65 | 361.11 K | $61.12 B |
| 05/27/2025 | $571.21 | $573.82 (0.46%) | $574.73 | $568.43 | 433.70 K | $61.63 B |
| 05/23/2025 | $564.43 | $567.03 (0.46%) | $569.73 | $563.80 | 375.13 K | $60.90 B |
| 05/22/2025 | $568.45 | $569.07 (0.11%) | $573.09 | $568.45 | 346.40 K | $61.12 B |
| 05/21/2025 | $573.76 | $572.81 (-0.17%) | $583.95 | $569.93 | 432.20 K | $61.52 B |
| 05/20/2025 | $577.91 | $578.21 (0.05%) | $578.67 | $573.74 | 460.21 K | $62.10 B |
| 05/19/2025 | $581.75 | $580.47 (-0.22%) | $584.03 | $578.40 | 533.52 K | $62.34 B |
| 05/16/2025 | $579.01 | $582.88 (0.67%) | $583.02 | $574.22 | 611.50 K | $62.60 B |
| 05/15/2025 | $565.74 | $574.40 (1.53%) | $574.77 | $565.28 | 515.87 K | $61.69 B |
| 05/14/2025 | $572.81 | $565.94 (-1.2%) | $576.87 | $563.49 | 623.10 K | $60.78 B |
| 05/13/2025 | $577.82 | $577.07 (-0.13%) | $582.57 | $575.46 | 554.65 K | $61.98 B |
| 05/12/2025 | $579.92 | $575.84 (-0.7%) | $579.92 | $566.80 | 750.90 K | $61.85 B |
| 05/09/2025 | $574.54 | $570.48 (-0.71%) | $574.54 | $564.37 | 333.23 K | $61.27 B |
| 05/08/2025 | $576.76 | $574.98 (-0.31%) | $582.17 | $572.52 | 485.20 K | $61.75 B |
| 05/07/2025 | $570.43 | $574.29 (0.68%) | $576.43 | $569.49 | 396.00 K | $61.68 B |
| 05/06/2025 | $565.45 | $569.70 (0.75%) | $574.02 | $560.94 | 584.90 K | $61.19 B |
| 05/05/2025 | $565.92 | $571.13 (0.92%) | $575.32 | $563.31 | 647.85 K | $61.34 B |
| 05/02/2025 | $562.10 | $566.04 (0.7%) | $569.40 | $562.10 | 556.04 K | $60.79 B |
| 05/01/2025 | $564.14 | $557.59 (-1.16%) | $564.21 | $556.53 | 590.22 K | $59.89 B |
| 04/30/2025 | $554.90 | $560.08 (0.93%) | $560.90 | $547.75 | 670.60 K | $60.15 B |
| 04/29/2025 | $553.42 | $556.17 (0.5%) | $558.06 | $552.03 | 716.50 K | $59.73 B |
| 04/28/2025 | $537.95 | $551.95 (2.6%) | $558.20 | $535.53 | 805.90 K | $59.28 B |
| 04/25/2025 | $559.24 | $557.70 (-0.28%) | $559.24 | $551.04 | 671.09 K | $59.90 B |
| 04/24/2025 | $551.12 | $559.66 (1.55%) | $561.43 | $548.00 | 674.30 K | $60.11 B |
| 04/23/2025 | $555.82 | $551.08 (-0.85%) | $564.12 | $550.35 | 623.47 K | $59.19 B |
| 04/22/2025 | $545.58 | $551.30 (1.05%) | $551.79 | $543.55 | 517.64 K | $59.21 B |
| 04/21/2025 | $550.42 | $539.27 (-2.03%) | $555.34 | $534.91 | 372.63 K | $57.92 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.
