Roper Technologies, Inc.ROPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $348.00 | $356.03 | $346.51 | $353.93 | 1.37M |
| 2/27/2026 | $348.79 | $349.96 | $345.00 | $349.73 | 1.34M |
| 2/26/2026 | $346.14 | $354.65 | $345.39 | $352.15 | 1.84M |
| 2/25/2026 | $337.89 | $344.79 | $336.03 | $344.24 | 1.56M |
| 2/24/2026 | $335.82 | $341.42 | $333.98 | $337.70 | 1.57M |
| 2/23/2026 | $334.93 | $337.09 | $329.82 | $335.70 | 2.22M |
| 2/20/2026 | $330.26 | $337.63 | $330.26 | $335.79 | 2.48M |
| 2/19/2026 | $329.49 | $335.00 | $328.29 | $332.00 | 1.75M |
| 2/18/2026 | $316.80 | $328.80 | $313.74 | $327.60 | 2.14M |
| 2/17/2026 | $321.72 | $323.39 | $313.07 | $315.53 | 1.81M |
| 2/13/2026 | $319.85 | $325.61 | $318.01 | $321.41 | 1.64M |
| 2/12/2026 | $334.47 | $335.01 | $317.67 | $319.82 | 2.74M |
| 2/11/2026 | $347.20 | $347.64 | $331.22 | $333.80 | 2.43M |
| 2/10/2026 | $350.46 | $354.97 | $345.25 | $348.84 | 1.78M |
| 2/9/2026 | $357.21 | $358.48 | $349.03 | $351.71 | 1.97M |
| 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 |