Roper Technologies, Inc.ROPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $353.46 | $363.54 | $351.00 | $362.42 | 1.95M |
| 2/5/2026 | $358.86 | $365.21 | $349.57 | $351.00 | 2.83M |
| 2/4/2026 | $346.14 | $361.16 | $346.14 | $359.71 | 2.81M |
| 2/3/2026 | $362.80 | $364.37 | $343.92 | $348.82 | 3.25M |
| 2/2/2026 | $372.79 | $375.56 | $369.85 | $372.61 | 2.48M |
| 1/30/2026 | $362.28 | $371.59 | $360.00 | $371.23 | 3.07M |
| 1/29/2026 | $355.68 | $365.66 | $353.35 | $365.00 | 2.49M |
| 1/28/2026 | $367.96 | $368.20 | $356.01 | $360.37 | 2.94M |
| 1/27/2026 | $368.50 | $382.86 | $345.93 | $369.27 | 5.08M |
| 1/26/2026 | $409.49 | $413.00 | $407.32 | $408.67 | 1.52M |
| 1/23/2026 | $406.02 | $412.10 | $403.73 | $407.61 | 1.71M |
| 1/22/2026 | $404.02 | $410.00 | $402.97 | $407.48 | 1.30M |
| 1/21/2026 | $403.76 | $406.36 | $399.09 | $404.66 | 1.42M |
| 1/20/2026 | $412.45 | $414.32 | $400.20 | $403.76 | 1.48M |
| 1/16/2026 | $412.41 | $416.74 | $407.03 | $416.14 | 1.42M |
| 1/15/2026 | $423.74 | $424.05 | $412.33 | $414.25 | 1.77M |
| 1/14/2026 | $424.06 | $428.93 | $421.48 | $424.20 | 822,955 |
| 1/13/2026 | $430.37 | $431.17 | $420.42 | $426.36 | 796,657 |
| 1/12/2026 | $433.57 | $434.79 | $430.81 | $432.39 | 639,180 |
| 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 |