Roper Technologies, Inc. (ROP) NASDAQ

434.54

-10.59(-2.38%)

Updated at January 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 02, 2026444.73434.54434.54445428.19914,348
December 31, 2025450.4445.13444.22451.53444.53507,500
December 30, 2025449.74450.08450.08452.28449.38430,857
December 29, 2025450.83450.84450.84452.78449.42528,443
December 26, 2025450.56450.83450.83451.6449.2283,613
December 24, 2025447.91451.18451.18451.69446.87233,700
December 23, 2025449.14449.34449.34449.44446.02598,800
December 22, 2025443.34449.25449.25450.59442742,950
December 19, 2025449.63444.99444.99451.03443.652.95M
December 18, 2025449.06450.51450.51454.81446.812.34M
December 17, 2025442.49452.24452.24453.84441.042.06M
December 16, 2025442.42443.78443.78445.92439.891.35M
December 15, 2025447.66443.6443.6448.86439.831.92M
December 12, 2025445.84445.86445.86450.35445.151.77M
December 11, 2025442.5445.84445.84449.69441.76954,915
December 10, 2025440.38442.28442.28445.07439.411.18M
December 09, 2025446.93440.48440.48449.06440.22598,404
December 08, 2025448.36446.71446.71449.76445.75801,692
December 05, 2025444.08447.56447.56449.7443.97802,228
December 04, 2025445.91444.78444.78448.14442.64596,361
December 03, 2025439.96445.89445.89446.29439.96565,900
December 02, 2025445.32444.15444.15446.05440.81706,439
December 01, 2025444.46443.58443.58446.26441.8884,212
November 28, 2025447.96446.22446.22449.8446328,339
November 26, 2025445.74446.08446.08448.18443.73532,500
November 25, 2025440.61446.41446.41447.3439.4756,112
November 24, 2025442.57439.64439.64445.97438.731.45M
November 21, 2025440.94443.75443.75449.79440.941.09M
November 20, 2025448.45440.86440.86448.45440.15774,291
November 19, 2025442.07444.78444.78445.58437.41.02M
November 18, 2025443.4444.41444.41448.64442.231.07M
November 17, 2025448.66443.88443.88449.97443.5652,199
November 14, 2025446.89449.5449.5451.05441.38874,862
November 13, 2025453.47447.75447.75454.66446.86859,400
November 12, 2025443.3455.2455.2455.8441.03923,600
November 11, 2025448.79443.27443.27449.39441.29772,900
November 10, 2025445449.82449.82451.98441.84821,790
November 07, 2025444.97447.05447.05448.85443.77769,738
November 06, 2025443.56444.48444.48447.32440.95991,286
November 05, 2025446.13445.83445.83451.41444.361.08M
November 04, 2025448.24449.31449.31451.45444.571.18M
November 03, 2025447.54448.54448.54448.84437.371.44M
October 31, 2025439.08446.15446.15448435.421.16M
October 30, 2025446.31443.4443.4453.03442.691.44M
October 29, 2025451.58446.28446.28454.78444.131.66M
October 28, 2025463.73456.16456.16464.98455.711.5M
October 27, 2025476.52463.73463.73476.53458.921.63M
October 24, 2025482.59478.8478.8483.36474.81.06M
October 23, 2025467.06479.96479.96481.48456.992.23M
October 22, 2025510.98508.95508.95519.1508.571.15M
October 21, 2025507.28514.52514.52517.5505.9619,659
October 20, 2025504.51505.89505.89506.97501.52887,200
October 17, 2025500.04504.52504.52505.04498.42716,308
October 16, 2025500.17500.08500.08503.33497.57837,068
October 15, 2025507.8499.73499.73515.57499.161.06M
October 14, 2025508.4513.82513.82515.32506.79712,829
October 13, 2025507.35512.73512.73513.85504.11731,400
October 10, 2025520.72509509520.85503.91.29M
October 09, 2025519.9518.07518.07520.05511.45776,956
October 08, 2025512.13520520521.28509.451.51M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved