Roper Technologies, Inc.ROPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $433.42 | $437.16 | $431.81 | $434.81 | 612,500 |
| 1/8/2026 | $433.12 | $439.29 | $432.29 | $434.47 | 752,300 |
| 1/7/2026 | $436.54 | $440.00 | $433.96 | $437.60 | 894,955 |
| 1/6/2026 | $430.00 | $437.38 | $430.00 | $436.54 | 774,418 |
| 1/5/2026 | $429.94 | $436.31 | $427.89 | $431.66 | 1.19M |
| 1/2/2026 | $444.73 | $445.00 | $428.19 | $434.54 | 914,348 |
| 12/31/2025 | $450.40 | $451.53 | $444.53 | $445.13 | 507,500 |
| 12/30/2025 | $449.74 | $452.28 | $449.38 | $450.08 | 430,857 |
| 12/29/2025 | $450.83 | $452.78 | $449.42 | $450.84 | 528,443 |
| 12/26/2025 | $450.56 | $451.60 | $449.20 | $450.83 | 283,613 |
| 12/24/2025 | $447.91 | $451.69 | $446.87 | $451.18 | 233,700 |
| 12/23/2025 | $449.14 | $449.44 | $446.02 | $449.34 | 598,800 |
| 12/22/2025 | $443.34 | $450.59 | $442.00 | $449.25 | 742,950 |
| 12/19/2025 | $449.63 | $451.03 | $443.65 | $444.99 | 2.95M |
| 12/18/2025 | $449.06 | $454.81 | $446.81 | $450.51 | 2.34M |
| 12/17/2025 | $442.49 | $453.84 | $441.04 | $452.24 | 2.06M |
| 12/16/2025 | $442.42 | $445.92 | $439.89 | $443.78 | 1.35M |
| 12/15/2025 | $447.66 | $448.86 | $439.83 | $443.60 | 1.92M |
| 12/12/2025 | $445.84 | $450.35 | $445.15 | $445.86 | 1.77M |
| 12/11/2025 | $442.50 | $449.69 | $441.76 | $445.84 | 954,915 |
| 12/10/2025 | $440.38 | $445.07 | $439.41 | $442.28 | 1.18M |
| 12/9/2025 | $446.13 | $449.06 | $439.25 | $440.64 | 759,556 |
| 12/8/2025 | $448.36 | $449.76 | $445.75 | $446.71 | 801,700 |
| 12/5/2025 | $444.08 | $449.70 | $443.97 | $447.56 | 802,228 |
| 12/4/2025 | $445.91 | $448.14 | $442.64 | $444.78 | 609,117 |
| 12/3/2025 | $439.96 | $446.29 | $439.96 | $445.89 | 566,000 |
| 12/2/2025 | $445.32 | $446.05 | $440.81 | $444.15 | 706,439 |
| 12/1/2025 | $444.46 | $446.26 | $441.80 | $443.58 | 884,212 |
| 11/28/2025 | $447.96 | $449.80 | $446.00 | $446.22 | 328,339 |
| 11/26/2025 | $445.74 | $448.18 | $443.73 | $446.08 | 532,500 |
| 11/25/2025 | $440.61 | $447.30 | $439.40 | $446.41 | 756,112 |
| 11/24/2025 | $442.57 | $445.97 | $438.73 | $439.64 | 1.45M |
| 11/21/2025 | $440.94 | $449.79 | $440.94 | $443.75 | 1.08M |
| 11/20/2025 | $448.45 | $448.45 | $440.15 | $440.86 | 774,291 |
| 11/19/2025 | $442.07 | $445.58 | $437.40 | $444.78 | 1.02M |
| 11/18/2025 | $443.40 | $448.64 | $442.23 | $444.41 | 1.07M |
| 11/17/2025 | $448.66 | $449.97 | $443.50 | $443.88 | 652,199 |
| 11/14/2025 | $446.89 | $451.05 | $441.38 | $449.50 | 874,862 |
| 11/13/2025 | $453.47 | $454.66 | $446.86 | $447.75 | 859,491 |
| 11/12/2025 | $443.30 | $455.80 | $441.03 | $455.20 | 923,652 |
| 11/11/2025 | $448.79 | $449.39 | $441.29 | $443.27 | 772,964 |
| 11/10/2025 | $445.00 | $451.98 | $441.84 | $449.82 | 821,790 |
| 11/7/2025 | $444.97 | $448.85 | $443.77 | $447.05 | 769,738 |
| 11/6/2025 | $443.56 | $447.32 | $440.95 | $444.48 | 991,286 |
| 11/5/2025 | $446.13 | $451.41 | $444.36 | $445.83 | 1.08M |
| 11/4/2025 | $450.11 | $451.45 | $444.57 | $449.31 | 1.19M |
| 11/3/2025 | $447.54 | $448.84 | $437.37 | $448.54 | 1.44M |
| 10/31/2025 | $439.08 | $448.00 | $435.42 | $446.15 | 1.16M |
| 10/30/2025 | $446.31 | $453.03 | $442.69 | $443.40 | 1.44M |
| 10/29/2025 | $451.58 | $454.78 | $444.13 | $446.28 | 1.66M |
| 10/28/2025 | $463.73 | $464.98 | $455.71 | $456.16 | 1.50M |
| 10/27/2025 | $476.52 | $476.53 | $458.92 | $463.73 | 1.63M |
| 10/24/2025 | $482.59 | $483.36 | $474.80 | $478.80 | 1.06M |
| 10/23/2025 | $467.06 | $481.48 | $456.99 | $479.96 | 2.23M |
| 10/22/2025 | $510.98 | $519.10 | $508.57 | $508.95 | 1.15M |
| 10/21/2025 | $507.28 | $517.50 | $505.90 | $514.52 | 622,343 |
| 10/20/2025 | $504.51 | $506.97 | $501.52 | $505.89 | 887,200 |
| 10/17/2025 | $500.04 | $505.04 | $498.42 | $504.52 | 716,308 |
| 10/16/2025 | $500.17 | $503.33 | $497.57 | $500.08 | 837,068 |
| 10/15/2025 | $507.80 | $515.57 | $499.16 | $499.73 | 1.06M |
| 10/14/2025 | $508.40 | $515.32 | $506.79 | $513.82 | 712,829 |
| 10/13/2025 | $507.35 | $513.85 | $504.11 | $512.73 | 731,400 |