MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ROP — Roper Technologies, Inc. Common Stock
NasdaqRoper Technologies, Inc. Common Stock
$362.59
+13.18(+3.77%)
- O
- 353.01
- H
- 363.82
- L
- 351.93
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$362.59
Period Return-32.76%
Period High$584.03
Period Low$305.96
Avg Daily Volume1.02M
Total Trading Days365
ROP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $353.01 | $363.82 | $351.93 | $362.59 | +$13.18 | +3.77% | 1,120,308 | $360.73 | $351.93 $363.82 |
| Sep 30, 2026 | $348.38 | $354.75 | $348.38 | $349.41 | $-0.04 | -0.01% | 765,062 | $350.12 | $348.38 $354.75 |
| Sep 29, 2026 | $348.64 | $352.25 | $347.45 | $349.45 | $-4.55 | -1.29% | 609,209 | $349.22 | $347.45 $352.25 |
| Sep 28, 2026 | $353.66 | $355.56 | $348.77 | $354.00 | $-4.56 | -1.27% | 927,083 | $352.66 | $348.77 $355.56 |
| Sep 25, 2026 | $362.32 | $363.86 | $357.75 | $358.56 | $-5.46 | -1.50% | 753,409 | $359.27 | $357.75 $363.86 |
| Sep 24, 2026 | $367.60 | $372.70 | $361.86 | $364.02 | $-2.34 | -0.64% | 799,856 | $363.89 | $361.86 $372.70 |
| Sep 23, 2026 | $364.99 | $371.10 | $361.00 | $366.36 | +$2.51 | +0.69% | 730,540 | $367.06 | $361.00 $371.10 |
| Sep 22, 2026 | $370.85 | $372.11 | $360.65 | $363.85 | $-1.55 | -0.42% | 1,142,241 | $363.93 | $360.65 $372.11 |
| Sep 21, 2026 | $372.00 | $374.15 | $364.33 | $365.40 | $-7.34 | -1.97% | 1,030,936 | $366.75 | $364.33 $374.15 |
| Sep 18, 2026 | $373.99 | $375.07 | $368.69 | $372.74 | $-2.02 | -0.54% | 3,306,176 | $372.77 | $368.69 $375.07 |
| Sep 17, 2026 | $374.93 | $377.21 | $370.52 | $374.76 | $-1.06 | -0.28% | 659,824 | $374.73 | $370.52 $377.21 |
| Sep 16, 2026 | $377.91 | $380.98 | $373.29 | $375.82 | $-8.12 | -2.11% | 734,580 | $376.76 | $373.29 $380.98 |
| Sep 15, 2026 | $387.06 | $389.53 | $382.18 | $383.94 | $-10.67 | -2.70% | 853,788 | $384.87 | $382.18 $389.53 |
| Sep 14, 2026 | $397.18 | $403.36 | $393.93 | $394.61 | +$6.09 | +1.57% | 790,168 | $395.97 | $393.93 $403.36 |
| Sep 11, 2026 | $388.65 | $389.46 | $383.71 | $388.52 | $-0.06 | -0.02% | 574,572 | $387.72 | $383.71 $389.46 |
| Sep 10, 2026 | $393.27 | $394.00 | $387.59 | $388.58 | $-1.77 | -0.45% | 501,367 | $389.33 | $387.59 $394.00 |
| Sep 9, 2026 | $395.53 | $396.78 | $388.21 | $390.35 | $-5.30 | -1.34% | 658,440 | $391.40 | $388.21 $396.78 |
| Sep 8, 2026 | $401.92 | $403.00 | $393.65 | $395.65 | $-11.63 | -2.86% | 585,784 | $395.59 | $393.65 $403.00 |
| Sep 4, 2026 | $418.41 | $419.21 | $405.57 | $407.28 | $-15.07 | -3.57% | 616,799 | $408.20 | $405.57 $419.21 |
| Sep 3, 2026 | $421.78 | $429.60 | $418.45 | $422.35 | +$6.56 | +1.58% | 620,440 | $422.55 | $418.45 $429.60 |
| Sep 2, 2026 | $423.06 | $423.06 | $415.01 | $415.79 | $-2.52 | -0.60% | 646,378 | $416.68 | $415.01 $423.06 |
| Sep 1, 2026 | $420.97 | $426.22 | $417.51 | $418.31 | $-6.33 | -1.49% | 495,650 | $419.59 | $417.51 $426.22 |
| Aug 31, 2026 | $422.00 | $427.16 | $421.94 | $424.64 | $-1.56 | -0.37% | 705,221 | $425.08 | $421.94 $427.16 |
| Aug 28, 2026 | $422.74 | $428.13 | $420.33 | $426.20 | +$3.51 | +0.83% | 560,839 | $425.76 | $420.33 $428.13 |
| Aug 27, 2026 | $415.25 | $423.99 | $412.97 | $422.69 | +$9.41 | +2.28% | 907,187 | $421.22 | $412.97 $423.99 |
| Aug 26, 2026 | $407.44 | $416.72 | $407.23 | $413.28 | $-0.09 | -0.02% | 664,467 | $413.40 | $407.23 $416.72 |
| Aug 25, 2026 | $412.32 | $418.00 | $409.10 | $413.37 | $-2.14 | -0.52% | 690,688 | $412.36 | $409.10 $418.00 |
| Aug 24, 2026 | $414.00 | $418.75 | $412.05 | $415.51 | +$3.72 | +0.90% | 619,315 | $415.52 | $412.05 $418.75 |
| Aug 21, 2026 | $409.95 | $413.54 | $403.33 | $411.79 | +$1.34 | +0.33% | 588,248 | $410.35 | $403.33 $413.54 |
| Aug 20, 2026 | $408.01 | $412.63 | $405.44 | $410.45 | +$3.13 | +0.77% | 580,200 | $410.54 | $405.44 $412.63 |