Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
349.41
-0.04 (-0.01%)
At close: Sep 30, 2026, 4:00 PM EDT
352.38
+2.97 (0.85%)
After-hours: Sep 30, 2026, 4:27 PM EDT
Roper Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 348.38 | 354.75 | 348.38 | 349.41 | - | -0.01% | 420,085 |
| Sep 29, 2026 | 348.64 | 352.25 | 347.45 | 349.45 | 349.45 | -1.29% | 609,205 |
| Sep 28, 2026 | 353.66 | 355.56 | 348.77 | 354.00 | 354.00 | -1.27% | 927,083 |
| Sep 25, 2026 | 362.32 | 363.86 | 357.75 | 358.56 | 358.56 | -1.50% | 753,409 |
| Sep 24, 2026 | 367.60 | 372.70 | 361.86 | 364.02 | 364.02 | -0.64% | 799,856 |
| Sep 23, 2026 | 364.99 | 371.10 | 361.00 | 366.36 | 366.36 | 0.69% | 730,540 |
| Sep 22, 2026 | 370.85 | 372.11 | 360.65 | 363.85 | 363.85 | -0.42% | 1,142,240 |
| Sep 21, 2026 | 372.00 | 374.15 | 364.33 | 365.40 | 365.40 | -1.97% | 1,030,936 |
| Sep 18, 2026 | 373.99 | 375.07 | 368.69 | 372.74 | 372.74 | -0.54% | 3,306,176 |
| Sep 17, 2026 | 374.93 | 377.21 | 370.52 | 374.76 | 374.76 | -0.28% | 659,823 |
| Sep 16, 2026 | 377.91 | 380.98 | 373.29 | 375.82 | 375.82 | -2.11% | 734,579 |
| Sep 15, 2026 | 387.06 | 389.53 | 382.18 | 383.94 | 383.94 | -2.70% | 857,243 |
| Sep 14, 2026 | 397.18 | 403.36 | 393.93 | 394.61 | 394.61 | 1.57% | 799,971 |
| Sep 11, 2026 | 388.65 | 389.46 | 383.71 | 388.52 | 388.52 | -0.02% | 570,687 |
| Sep 10, 2026 | 393.27 | 394.00 | 387.59 | 388.58 | 388.58 | -0.45% | 501,367 |
| Sep 9, 2026 | 395.53 | 396.78 | 388.21 | 390.35 | 390.35 | -1.34% | 658,440 |
| Sep 8, 2026 | 401.92 | 403.00 | 393.65 | 395.65 | 395.65 | -2.86% | 585,783 |
| Sep 4, 2026 | 418.41 | 419.21 | 405.57 | 407.28 | 407.28 | -3.57% | 616,799 |
| Sep 3, 2026 | 421.78 | 429.60 | 418.45 | 422.35 | 422.35 | 1.58% | 620,439 |
| Sep 2, 2026 | 423.06 | 423.06 | 415.01 | 415.79 | 415.79 | -0.60% | 646,464 |
| Sep 1, 2026 | 420.97 | 426.22 | 417.51 | 418.31 | 418.31 | -1.49% | 495,649 |
| Aug 31, 2026 | 422.00 | 427.16 | 421.94 | 424.64 | 424.64 | -0.37% | 706,826 |
| Aug 28, 2026 | 422.74 | 428.13 | 420.33 | 426.20 | 426.20 | 0.83% | 560,838 |
| Aug 27, 2026 | 415.25 | 423.99 | 412.97 | 422.69 | 422.69 | 2.28% | 907,187 |
| Aug 26, 2026 | 407.44 | 416.72 | 407.23 | 413.28 | 413.28 | -0.02% | 664,467 |
| Aug 25, 2026 | 412.32 | 418.00 | 409.10 | 413.37 | 413.37 | -0.52% | 690,688 |
| Aug 24, 2026 | 414.00 | 418.75 | 412.05 | 415.51 | 415.51 | 0.90% | 619,315 |
| Aug 21, 2026 | 409.95 | 413.54 | 403.33 | 411.79 | 411.79 | 0.33% | 588,248 |
| Aug 20, 2026 | 408.01 | 412.63 | 405.44 | 410.45 | 410.45 | 0.77% | 580,575 |
| Aug 19, 2026 | 395.90 | 410.76 | 394.02 | 407.32 | 407.32 | 3.34% | 626,822 |
| Aug 18, 2026 | 398.82 | 400.82 | 394.12 | 394.17 | 394.17 | 1.14% | 514,158 |
| Aug 17, 2026 | 393.27 | 396.98 | 389.38 | 389.71 | 389.71 | -2.41% | 764,270 |
| Aug 14, 2026 | 400.95 | 403.02 | 388.77 | 399.34 | 399.34 | 0.46% | 929,528 |
| Aug 13, 2026 | 397.39 | 400.13 | 387.82 | 397.50 | 397.50 | 0.57% | 937,670 |
| Aug 12, 2026 | 389.89 | 397.41 | 389.69 | 395.23 | 395.23 | -1.07% | 480,237 |
| Aug 11, 2026 | 399.48 | 404.51 | 398.18 | 399.50 | 399.50 | -1.09% | 634,696 |
| Aug 10, 2026 | 397.75 | 405.77 | 397.10 | 403.89 | 403.89 | 0.41% | 750,127 |
| Aug 7, 2026 | 400.32 | 404.26 | 394.72 | 402.25 | 402.25 | 1.30% | 686,566 |
| Aug 6, 2026 | 397.50 | 397.63 | 389.73 | 397.08 | 397.08 | 0.65% | 607,773 |
| Aug 5, 2026 | 397.42 | 399.25 | 391.50 | 394.53 | 394.53 | 0.45% | 745,339 |
| Aug 4, 2026 | 391.98 | 393.20 | 386.23 | 392.76 | 392.76 | 0.05% | 922,131 |
| Aug 3, 2026 | 400.97 | 403.71 | 388.34 | 392.57 | 392.57 | 0.15% | 767,915 |
| Jul 31, 2026 | 385.08 | 393.64 | 381.28 | 391.97 | 391.97 | 0.70% | 839,290 |
| Jul 30, 2026 | 397.66 | 398.29 | 381.71 | 389.25 | 389.25 | -4.61% | 1,051,524 |
| Jul 29, 2026 | 392.74 | 410.26 | 390.93 | 408.07 | 408.07 | 4.39% | 1,274,174 |
| Jul 28, 2026 | 385.00 | 401.24 | 384.94 | 390.92 | 390.92 | 4.24% | 1,257,929 |
| Jul 27, 2026 | 369.41 | 380.81 | 367.51 | 375.02 | 375.02 | 2.09% | 780,756 |
| Jul 24, 2026 | 362.47 | 371.28 | 359.42 | 367.34 | 367.34 | 3.44% | 859,439 |
| Jul 23, 2026 | 365.74 | 369.15 | 354.17 | 355.12 | 355.12 | 5.47% | 1,515,116 |
| Jul 22, 2026 | 350.69 | 352.07 | 335.50 | 336.71 | 336.71 | -3.99% | 975,694 |