Roper Technologies Inc. (ROP)
NASDAQ: ROP
· Real-Time Price · USD
498.93
3.90 (0.79%)
At close: Sep 26, 2025, 3:59 PM
499.31
0.08%
After-hours: Sep 26, 2025, 04:28 PM EDT
ROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 495.22 | 500.32 | 494.08 | 499.31 | 499.31 | 0.86% | 533,727 |
| Sep 25, 2025 | 506.22 | 506.82 | 492.25 | 495.03 | 495.03 | -2.11% | 949,397 |
| Sep 24, 2025 | 503.49 | 507.34 | 502.37 | 505.68 | 505.68 | 0.34% | 765,700 |
| Sep 23, 2025 | 507.39 | 508.74 | 502.15 | 503.99 | 503.99 | -1.11% | 1,097,937 |
| Sep 22, 2025 | 501.50 | 510.46 | 501.45 | 509.63 | 509.63 | 0.99% | 665,375 |
| Sep 19, 2025 | 508.51 | 509.47 | 502.95 | 504.62 | 504.62 | -0.86% | 1,437,900 |
| Sep 18, 2025 | 509.65 | 513.12 | 507.61 | 509.01 | 509.01 | -0.13% | 736,959 |
| Sep 17, 2025 | 504.38 | 517.44 | 503.74 | 509.65 | 509.65 | 1.43% | 940,800 |
| Sep 16, 2025 | 505.00 | 506.26 | 499.00 | 502.44 | 502.44 | -0.55% | 1,871,724 |
| Sep 15, 2025 | 512.53 | 514.39 | 504.26 | 505.23 | 505.23 | -1.42% | 689,115 |
| Sep 12, 2025 | 515.58 | 517.16 | 512.04 | 512.53 | 512.53 | -0.94% | 615,448 |
| Sep 11, 2025 | 514.00 | 519.20 | 513.00 | 517.38 | 517.38 | 0.81% | 849,800 |
| Sep 10, 2025 | 519.44 | 519.44 | 509.13 | 513.23 | 513.23 | -1.24% | 1,117,909 |
| Sep 9, 2025 | 521.69 | 524.90 | 518.47 | 519.67 | 519.67 | -0.72% | 969,000 |
| Sep 8, 2025 | 519.10 | 524.07 | 517.51 | 523.43 | 523.43 | 0.96% | 1,086,000 |
| Sep 5, 2025 | 530.00 | 530.00 | 516.78 | 518.44 | 518.44 | -1.65% | 700,600 |
| Sep 4, 2025 | 523.09 | 527.23 | 521.32 | 527.12 | 527.12 | 0.57% | 441,627 |
| Sep 3, 2025 | 517.28 | 524.68 | 517.28 | 524.13 | 524.13 | 0.99% | 713,035 |
| Sep 2, 2025 | 524.09 | 525.01 | 516.25 | 518.99 | 518.99 | -1.39% | 681,104 |
| Aug 29, 2025 | 529.50 | 532.18 | 524.11 | 526.31 | 526.31 | -0.05% | 872,100 |