Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
344.42
-6.65 (-1.89%)
At close: Mar 27, 2026, 4:00 PM EDT
342.50
-1.92 (-0.56%)
After-hours: Mar 27, 2026, 7:48 PM EDT
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 349.89 | 351.59 | 343.87 | 344.42 | 344.42 | -1.89% | 1,240,309 |
| Mar 26, 2026 | 346.98 | 356.50 | 344.27 | 351.07 | 351.07 | 1.25% | 1,197,633 |
| Mar 25, 2026 | 348.82 | 351.86 | 340.41 | 346.72 | 346.72 | 0.23% | 986,063 |
| Mar 24, 2026 | 350.59 | 351.33 | 343.36 | 345.93 | 345.93 | -2.14% | 1,409,647 |
| Mar 23, 2026 | 354.90 | 356.82 | 351.85 | 353.48 | 353.48 | -0.06% | 1,475,244 |
| Mar 20, 2026 | 352.10 | 355.77 | 349.23 | 353.68 | 353.68 | 0.12% | 2,831,151 |
| Mar 19, 2026 | 352.14 | 359.53 | 351.58 | 353.26 | 353.26 | 0.70% | 1,609,967 |
| Mar 18, 2026 | 350.40 | 353.96 | 348.06 | 350.79 | 350.79 | -0.60% | 1,337,090 |
| Mar 17, 2026 | 353.55 | 360.00 | 350.53 | 352.89 | 352.89 | 0.20% | 845,680 |
| Mar 16, 2026 | 350.67 | 353.54 | 349.08 | 352.20 | 352.20 | 0.34% | 988,462 |
| Mar 13, 2026 | 349.83 | 353.28 | 346.13 | 351.00 | 351.00 | 1.22% | 1,480,579 |
| Mar 12, 2026 | 352.47 | 357.11 | 346.44 | 346.78 | 346.78 | -1.55% | 1,494,777 |
| Mar 11, 2026 | 356.55 | 360.00 | 348.56 | 352.25 | 352.25 | -0.46% | 1,132,495 |
| Mar 10, 2026 | 362.51 | 364.39 | 349.43 | 353.87 | 353.87 | -2.53% | 1,246,446 |
| Mar 9, 2026 | 363.79 | 365.77 | 358.88 | 363.06 | 363.06 | -1.21% | 1,306,018 |
| Mar 6, 2026 | 365.71 | 368.37 | 358.60 | 367.50 | 367.50 | 0.40% | 1,601,251 |
| Mar 5, 2026 | 362.00 | 369.27 | 360.03 | 366.02 | 366.02 | 1.31% | 1,522,964 |
| Mar 4, 2026 | 356.46 | 366.44 | 354.06 | 361.27 | 361.27 | 1.48% | 1,611,608 |
| Mar 3, 2026 | 348.56 | 357.81 | 346.50 | 356.00 | 356.00 | 0.58% | 1,293,220 |
| Mar 2, 2026 | 348.00 | 356.03 | 346.51 | 353.93 | 353.93 | 1.20% | 1,361,689 |
| Feb 27, 2026 | 348.79 | 349.96 | 345.00 | 349.73 | 349.73 | -0.69% | 1,329,348 |
| Feb 26, 2026 | 346.14 | 354.65 | 345.39 | 352.15 | 352.15 | 2.30% | 1,833,151 |
| Feb 25, 2026 | 337.89 | 344.79 | 336.03 | 344.24 | 344.24 | 1.94% | 1,560,418 |
| Feb 24, 2026 | 335.82 | 341.42 | 333.98 | 337.70 | 337.70 | 0.60% | 1,537,004 |
| Feb 23, 2026 | 334.93 | 337.09 | 329.82 | 335.70 | 335.70 | -0.03% | 2,223,141 |
| Feb 20, 2026 | 330.26 | 337.63 | 330.26 | 335.79 | 335.79 | 1.14% | 2,482,719 |
| Feb 19, 2026 | 329.49 | 335.00 | 328.29 | 332.00 | 332.00 | 1.34% | 1,753,497 |
| Feb 18, 2026 | 316.80 | 328.80 | 313.74 | 327.60 | 327.60 | 3.83% | 2,136,331 |
| Feb 17, 2026 | 321.72 | 323.39 | 313.07 | 315.53 | 315.53 | -1.83% | 1,808,481 |
| Feb 13, 2026 | 319.85 | 325.61 | 318.01 | 321.41 | 321.41 | 0.50% | 1,640,577 |
| Feb 12, 2026 | 334.47 | 335.01 | 317.67 | 319.82 | 319.82 | -4.19% | 2,736,053 |
| Feb 11, 2026 | 347.20 | 347.64 | 331.22 | 333.80 | 333.80 | -4.31% | 2,433,747 |
| Feb 10, 2026 | 350.46 | 354.97 | 345.25 | 348.84 | 348.84 | -0.82% | 1,776,080 |
| Feb 9, 2026 | 357.21 | 358.48 | 349.03 | 351.71 | 351.71 | -2.96% | 1,966,489 |
| Feb 6, 2026 | 353.46 | 363.54 | 351.00 | 362.42 | 362.42 | 3.25% | 1,945,708 |
| Feb 5, 2026 | 358.86 | 365.21 | 349.57 | 351.00 | 351.00 | -2.42% | 2,827,418 |
| Feb 4, 2026 | 346.14 | 361.16 | 346.14 | 359.71 | 359.71 | 3.12% | 2,805,558 |
| Feb 3, 2026 | 362.80 | 364.37 | 343.92 | 348.82 | 348.82 | -6.38% | 3,248,588 |
| Feb 2, 2026 | 372.79 | 375.56 | 369.85 | 372.61 | 372.61 | 0.37% | 2,476,445 |
| Jan 30, 2026 | 362.28 | 371.59 | 360.00 | 371.23 | 371.23 | 1.71% | 3,072,328 |
| Jan 29, 2026 | 355.68 | 365.66 | 353.35 | 365.00 | 365.00 | 1.28% | 2,487,456 |
| Jan 28, 2026 | 367.96 | 368.20 | 356.01 | 360.37 | 360.37 | -2.41% | 2,940,727 |
| Jan 27, 2026 | 368.50 | 382.86 | 345.93 | 369.27 | 369.27 | -9.64% | 5,077,749 |
| Jan 26, 2026 | 409.49 | 413.00 | 407.32 | 408.67 | 408.67 | 0.26% | 1,524,365 |
| Jan 23, 2026 | 406.02 | 412.10 | 403.73 | 407.61 | 407.61 | 0.03% | 1,712,315 |
| Jan 22, 2026 | 404.02 | 410.00 | 402.97 | 407.48 | 407.48 | 0.70% | 1,302,943 |
| Jan 21, 2026 | 403.76 | 406.36 | 399.09 | 404.66 | 404.66 | 0.22% | 1,415,115 |
| Jan 20, 2026 | 412.45 | 414.32 | 400.20 | 403.76 | 403.76 | -2.97% | 1,483,553 |
| Jan 16, 2026 | 412.41 | 416.74 | 407.03 | 416.14 | 416.14 | 0.46% | 1,421,422 |
| Jan 15, 2026 | 423.74 | 424.05 | 412.33 | 414.25 | 414.25 | -2.35% | 1,774,254 |