Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
362.44
+0.56 (0.15%)
At close: Apr 17, 2026, 4:00 PM EDT
362.43
-0.01 (0.00%)
After-hours: Apr 17, 2026, 7:34 PM EDT
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 367.69 | 367.69 | 358.52 | 362.44 | 362.44 | 0.15% | 1,110,762 |
| Apr 16, 2026 | 362.58 | 365.45 | 360.36 | 361.88 | 361.88 | 1.06% | 1,340,371 |
| Apr 15, 2026 | 357.63 | 359.80 | 355.12 | 358.09 | 358.09 | 1.16% | 1,117,681 |
| Apr 14, 2026 | 356.06 | 360.58 | 353.44 | 354.00 | 354.00 | -0.66% | 970,045 |
| Apr 13, 2026 | 343.57 | 358.25 | 343.57 | 356.35 | 356.35 | 3.85% | 1,529,057 |
| Apr 10, 2026 | 349.32 | 350.08 | 342.08 | 343.15 | 343.15 | -1.92% | 1,181,789 |
| Apr 9, 2026 | 353.26 | 354.45 | 345.68 | 349.88 | 349.88 | -1.68% | 1,333,213 |
| Apr 8, 2026 | 359.84 | 362.47 | 355.20 | 355.85 | 355.85 | -0.83% | 817,000 |
| Apr 7, 2026 | 359.64 | 361.75 | 357.45 | 358.83 | 358.83 | -0.38% | 752,739 |
| Apr 6, 2026 | 357.06 | 360.57 | 353.67 | 360.19 | 360.19 | 0.65% | 888,111 |
| Apr 2, 2026 | 360.11 | 363.44 | 354.51 | 357.88 | 356.97 | 0.56% | 1,087,242 |
| Apr 1, 2026 | 351.47 | 356.47 | 347.54 | 355.87 | 354.97 | 0.57% | 1,350,945 |
| Mar 31, 2026 | 352.52 | 355.54 | 343.28 | 353.86 | 352.96 | 0.54% | 1,517,562 |
| Mar 30, 2026 | 345.74 | 354.03 | 341.43 | 351.96 | 351.06 | 2.19% | 1,299,101 |
| Mar 27, 2026 | 349.89 | 351.59 | 343.87 | 344.42 | 343.54 | -1.89% | 1,246,694 |
| Mar 26, 2026 | 346.98 | 356.50 | 344.27 | 351.07 | 350.18 | 1.25% | 1,197,838 |
| Mar 25, 2026 | 348.82 | 351.86 | 340.41 | 346.72 | 345.84 | 0.23% | 994,474 |
| Mar 24, 2026 | 350.59 | 351.33 | 343.36 | 345.93 | 345.05 | -2.14% | 1,416,500 |
| Mar 23, 2026 | 354.90 | 356.82 | 351.85 | 353.48 | 352.58 | -0.06% | 1,478,893 |
| Mar 20, 2026 | 352.10 | 355.77 | 349.23 | 353.68 | 352.78 | 0.12% | 2,933,552 |
| Mar 19, 2026 | 352.14 | 359.53 | 351.58 | 353.26 | 352.36 | 0.70% | 1,611,805 |
| Mar 18, 2026 | 350.40 | 353.96 | 348.06 | 350.79 | 349.90 | -0.60% | 1,337,308 |
| Mar 17, 2026 | 353.55 | 360.00 | 350.53 | 352.89 | 351.99 | 0.20% | 845,680 |
| Mar 16, 2026 | 350.67 | 353.54 | 349.08 | 352.20 | 351.30 | 0.34% | 989,358 |
| Mar 13, 2026 | 349.83 | 353.28 | 346.13 | 351.00 | 350.11 | 1.22% | 1,487,531 |
| Mar 12, 2026 | 352.47 | 357.11 | 346.44 | 346.78 | 345.90 | -1.55% | 1,494,918 |
| Mar 11, 2026 | 356.55 | 360.00 | 348.56 | 352.25 | 351.35 | -0.46% | 1,171,931 |
| Mar 10, 2026 | 362.51 | 364.39 | 349.43 | 353.87 | 352.97 | -2.53% | 1,247,179 |
| Mar 9, 2026 | 363.79 | 365.77 | 358.88 | 363.06 | 362.14 | -1.21% | 1,326,342 |
| Mar 6, 2026 | 365.71 | 368.37 | 358.60 | 367.50 | 366.57 | 0.40% | 1,621,078 |
| Mar 5, 2026 | 362.00 | 369.27 | 360.03 | 366.02 | 365.09 | 1.31% | 1,527,224 |
| Mar 4, 2026 | 356.46 | 366.44 | 354.06 | 361.27 | 360.35 | 1.48% | 1,612,773 |
| Mar 3, 2026 | 348.56 | 357.81 | 346.50 | 356.00 | 355.09 | 0.58% | 1,293,457 |
| Mar 2, 2026 | 348.00 | 356.03 | 346.51 | 353.93 | 353.03 | 1.20% | 1,372,489 |
| Feb 27, 2026 | 348.79 | 349.96 | 345.00 | 349.73 | 348.84 | -0.69% | 1,344,539 |
| Feb 26, 2026 | 346.14 | 354.65 | 345.39 | 352.15 | 351.25 | 2.30% | 1,836,686 |
| Feb 25, 2026 | 337.89 | 344.79 | 336.03 | 344.24 | 343.36 | 1.94% | 1,560,504 |
| Feb 24, 2026 | 335.82 | 341.42 | 333.98 | 337.70 | 336.84 | 0.60% | 1,565,471 |
| Feb 23, 2026 | 334.93 | 337.09 | 329.82 | 335.70 | 334.85 | -0.03% | 2,223,240 |
| Feb 20, 2026 | 330.26 | 337.63 | 330.26 | 335.79 | 334.94 | 1.14% | 2,482,719 |
| Feb 19, 2026 | 329.49 | 335.00 | 328.29 | 332.00 | 331.16 | 1.34% | 1,753,497 |
| Feb 18, 2026 | 316.80 | 328.80 | 313.74 | 327.60 | 326.77 | 3.83% | 2,136,331 |
| Feb 17, 2026 | 321.72 | 323.39 | 313.07 | 315.53 | 314.73 | -1.83% | 1,808,481 |
| Feb 13, 2026 | 319.85 | 325.61 | 318.01 | 321.41 | 320.59 | 0.50% | 1,640,577 |
| Feb 12, 2026 | 334.47 | 335.01 | 317.67 | 319.82 | 319.01 | -4.19% | 2,736,053 |
| Feb 11, 2026 | 347.20 | 347.64 | 331.22 | 333.80 | 332.95 | -4.31% | 2,433,747 |
| Feb 10, 2026 | 350.46 | 354.97 | 345.25 | 348.84 | 347.95 | -0.82% | 1,776,080 |
| Feb 9, 2026 | 357.21 | 358.48 | 349.03 | 351.71 | 350.82 | -2.96% | 1,966,489 |
| Feb 6, 2026 | 353.46 | 363.54 | 351.00 | 362.42 | 361.50 | 3.25% | 1,945,708 |
| Feb 5, 2026 | 358.86 | 365.21 | 349.57 | 351.00 | 350.11 | -2.42% | 2,827,418 |