Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Roper Technologies, Inc. (ROP)

551.30
+12.03
+(2.23%)
At close: April 22 at 4:00:01 PM EDT
557.71
+6.41
+(1.16%)
Pre-Market: 7:58:08 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025545.58551.79543.55551.30551.30508,900
Apr 21, 2025550.42555.34534.91539.27539.27372,600
Apr 17, 2025561.50564.47556.43557.24557.24343,100
Apr 16, 2025562.58569.89552.53556.27556.27635,200
Apr 15, 2025569.88571.68563.34567.08567.08340,700
Apr 14, 2025568.44570.73558.66565.88565.88378,400
Apr 11, 2025548.75564.72543.32560.16560.16669,100
Apr 10, 2025547.94554.47533.10549.60549.60944,000
Apr 9, 2025517.51556.26513.87553.76553.761,153,100
Apr 8, 2025534.82541.89513.92519.19519.19806,300
Apr 7, 2025533.05547.68519.52532.54532.541,109,300
Apr 4, 2025 0.825 Dividend
Apr 4, 2025576.78578.34540.76541.80541.801,672,600
Apr 3, 2025589.86590.50576.81579.70578.88994,200
Apr 2, 2025584.19592.95580.07590.36589.52411,900
Apr 1, 2025585.80593.00584.23590.78589.94438,600
Mar 31, 2025582.83592.01580.19589.58588.74994,700
Mar 28, 2025589.36591.72580.62582.64581.81876,500
Mar 27, 2025587.67594.25578.11592.55591.71627,300
Mar 26, 2025579.56585.27579.56582.71581.88336,500
Mar 25, 2025575.77582.16572.52579.07578.25735,500
Mar 24, 2025577.29579.54574.16576.65575.83568,900
Mar 21, 2025569.92573.09564.26572.18571.37879,700
Mar 20, 2025574.31577.44570.85575.45574.63439,200
Mar 19, 2025579.21580.33572.28577.83577.01488,800
Mar 18, 2025573.84577.38569.66576.86576.04459,800
Mar 17, 2025569.29578.24569.29575.59574.77499,000
Mar 14, 2025566.31571.79565.72569.29568.48428,900
Mar 13, 2025563.44567.90560.78562.88562.08431,800
Mar 12, 2025566.66569.23559.60566.42565.61621,500
Mar 11, 2025576.10576.70563.93565.75564.94611,700
Mar 10, 2025586.83591.16574.08576.45575.63748,700
Mar 7, 2025585.62589.92577.97588.38587.54462,700
Mar 6, 2025589.75592.35582.86588.29587.45569,800
Mar 5, 2025582.57595.17581.99593.81592.96629,100
Mar 4, 2025586.41590.00582.45584.83584.00870,700
Mar 3, 2025588.49592.00583.15585.81584.98709,900
Feb 28, 2025579.05584.93573.66584.50583.67911,100
Feb 27, 2025574.04579.95571.98572.50571.69549,100
Feb 26, 2025585.20586.91574.43575.15574.33646,000
Feb 25, 2025578.14593.91577.09587.34586.50984,000
Feb 24, 2025575.12579.90572.28576.58575.76512,100
Feb 21, 2025579.39580.40573.54574.05573.23634,300
Feb 20, 2025574.96581.88569.01581.42580.59474,700
Feb 19, 2025572.53577.95568.14577.04576.22478,000
Feb 18, 2025572.93574.14569.48572.53571.72550,800
Feb 14, 2025575.00577.93572.93573.58572.76353,200
Feb 13, 2025569.38575.43565.28573.43572.61400,400
Feb 12, 2025573.63575.82566.46566.76565.95688,500
Feb 11, 2025570.50581.43570.50581.35580.52552,900
Feb 10, 2025573.30575.26567.41574.52573.70569,100
Feb 7, 2025583.45584.43572.58572.76571.94496,600
Feb 6, 2025582.37583.77577.71583.42582.59714,800
Feb 5, 2025578.14582.25573.12581.42580.59484,800
Feb 4, 2025578.07579.62571.16577.67576.85768,100
Feb 3, 2025575.24581.50569.68577.04576.22892,400
Jan 31, 2025572.00581.92570.07575.65574.831,158,100
Jan 30, 2025565.99584.31561.60570.60569.791,153,800
Jan 29, 2025547.90549.91542.86543.02542.25691,300
Jan 28, 2025540.11553.25535.69549.62548.84686,000
Jan 27, 2025527.91541.67527.20541.33540.56748,400
Jan 24, 2025532.46535.00529.34531.37530.61385,400
Jan 23, 2025531.10533.36528.04533.24532.48387,600
Jan 22, 2025530.88535.93529.91534.45533.69481,100
Jan 21, 2025524.09531.42523.04530.79530.03686,400
Jan 17, 2025529.06529.06520.07522.32521.58763,800
Jan 16, 2025518.80520.20515.81519.10518.36619,700
Jan 15, 2025517.98521.01513.77517.96517.221,000,800
Jan 14, 2025506.76511.87505.60510.69509.96535,800
Jan 13, 2025499.47509.86499.47508.00507.28572,700
Jan 10, 2025507.47510.76502.10502.71501.99575,600
Jan 8, 2025507.32511.87504.31510.30509.57960,700
Jan 7, 2025508.47513.66504.53507.10506.38621,700
Jan 6, 2025512.74513.45504.76507.10506.38969,000
Jan 3, 2025 0.825 Dividend
Jan 3, 2025520.66520.66513.21514.64513.91478,700
Jan 2, 2025524.70524.70513.62513.79512.23653,400
Dec 31, 2024521.06522.02516.91519.85518.28451,900
Dec 30, 2024519.51521.82513.91519.87518.30357,200
Dec 27, 2024525.06527.59520.21523.91522.32422,400
Dec 26, 2024525.31528.55525.23527.24525.64312,600
Dec 24, 2024522.83528.17521.64528.14526.54228,100
Dec 23, 2024522.91526.25522.05524.94523.35546,900
Dec 20, 2024519.64530.54518.50525.40523.811,742,100
Dec 19, 2024528.56532.68521.45521.75520.17644,700
Dec 18, 2024536.75538.02526.34526.72525.13840,900
Dec 17, 2024540.82543.65536.40536.75535.131,086,900
Dec 16, 2024543.04545.85541.78542.04540.40598,100
Dec 13, 2024543.65545.86540.34543.66542.01590,300
Dec 12, 2024549.41552.20545.28548.03546.37324,400
Dec 11, 2024551.88553.46549.71550.39548.72495,700
Dec 10, 2024547.83552.27540.91549.47547.81587,900
Dec 9, 2024549.83551.07547.06548.42546.76528,400
Dec 6, 2024557.00560.00550.06551.20549.53544,800
Dec 5, 2024571.00571.00550.42557.90556.21750,900
Dec 4, 2024571.27580.09567.70575.95574.21699,700
Dec 3, 2024564.28567.51559.79566.86565.14509,000
Dec 2, 2024566.44569.29561.94568.63566.91595,900
Nov 29, 2024563.39569.51561.20566.44564.73365,700
Nov 27, 2024561.18564.75557.27564.35562.64358,600
Nov 26, 2024559.31562.24553.82561.89560.19360,700
Nov 25, 2024563.09565.46556.79557.94556.25531,400
Nov 22, 2024555.55562.09555.55560.14558.44250,000
Nov 21, 2024550.38555.28547.69554.26552.58536,900
Nov 20, 2024549.51552.27545.74549.45547.79360,800
Nov 19, 2024544.67549.62542.19547.96546.30356,200
Nov 18, 2024547.63550.38545.16549.37547.71566,000
Nov 15, 2024562.78565.17547.29548.23546.57581,300
Nov 14, 2024573.73573.73563.82564.77563.06549,700
Nov 13, 2024561.21574.13561.21571.20569.47372,100
Nov 12, 2024564.09565.98559.71564.77563.06539,700
Nov 11, 2024567.76573.92564.86565.14563.43388,000
Nov 8, 2024575.00575.00566.41567.62565.90391,900
Nov 7, 2024565.82573.72563.04572.26570.53580,200
Nov 6, 2024550.82567.94544.16564.67562.96678,400
Nov 5, 2024543.65545.61539.83542.70541.06422,100
Nov 4, 2024542.03542.25533.31542.08540.44416,300
Nov 1, 2024536.60542.64536.11540.91539.27510,800
Oct 31, 2024547.23547.79537.51537.73536.10567,000
Oct 30, 2024548.46551.94543.55547.23545.57626,300
Oct 29, 2024543.67553.08541.97548.81547.15424,800
Oct 28, 2024543.00545.78541.00545.13543.48282,800
Oct 25, 2024546.60547.33540.00542.00540.36535,300
Oct 24, 2024543.71550.67542.00542.10540.46369,900
Oct 23, 2024550.00550.00535.00542.94541.30718,600
Oct 22, 2024555.24556.01550.73552.10550.43519,100
Oct 21, 2024555.81558.47551.14556.80555.11422,000
Oct 18, 2024563.74565.78557.20557.62555.93320,500
Oct 17, 2024563.62566.47560.13563.74562.03411,500
Oct 16, 2024552.53561.60549.65560.86559.16365,300
Oct 15, 2024554.92561.31553.48556.18554.50381,600
Oct 14, 2024554.09555.00551.05553.83552.15271,900
Oct 11, 2024540.26552.31539.22551.55549.88843,500
Oct 10, 2024544.72545.33539.27539.45537.82577,100
Oct 9, 2024543.75550.18539.67545.93544.28512,300
Oct 8, 2024 0.75 Dividend
Oct 8, 2024537.12543.45535.66542.91541.27309,200
Oct 7, 2024540.15541.53537.35537.87535.49388,700
Oct 4, 2024552.05552.05542.74544.86542.45316,600
Oct 3, 2024549.00552.64545.04548.93546.51623,400
Oct 2, 2024549.37552.21545.90551.37548.93367,000
Oct 1, 2024556.60556.60546.57548.27545.85445,900
Sep 30, 2024554.19558.05549.34556.44553.98593,300
Sep 27, 2024553.13558.05552.26553.80551.35310,500
Sep 26, 2024551.16553.33549.65552.50550.06415,200
Sep 25, 2024552.00553.08547.30548.36545.94401,600
Sep 24, 2024556.73556.73550.80551.98549.54357,500
Sep 23, 2024559.95560.02556.84557.75555.29349,600
Sep 20, 2024554.61562.14552.41558.04555.581,507,100
Sep 19, 2024558.87561.77556.08560.86558.38521,400
Sep 18, 2024551.65554.38546.22549.93547.50281,300
Sep 17, 2024556.71558.15550.62551.83549.39297,600
Sep 16, 2024554.99557.58552.25556.56554.10241,100
Sep 13, 2024551.87555.66551.29551.84549.40297,900
Sep 12, 2024550.51551.53544.51551.31548.88354,400
Sep 11, 2024550.28550.57537.93549.84547.41385,700
Sep 10, 2024556.54556.54548.00552.33549.89314,400
Sep 9, 2024549.88554.84549.88553.39550.95309,600
Sep 6, 2024555.31557.89546.77547.76545.34409,400
Sep 5, 2024555.35557.25550.03554.91552.46315,500
Sep 4, 2024552.25559.59551.66558.51556.04397,300
Sep 3, 2024553.29558.14549.80552.36549.92427,300
Aug 30, 2024557.38557.38549.03554.41551.96407,600
Aug 29, 2024555.34560.00552.98553.82551.37278,700
Aug 28, 2024552.16554.61549.08550.33547.90304,000
Aug 27, 2024543.31551.71543.31551.20548.77341,600
Aug 26, 2024547.94552.33545.34546.73544.32330,200
Aug 23, 2024550.16550.67542.77547.82545.40392,100
Aug 22, 2024552.58554.50545.01545.97543.56456,400
Aug 21, 2024549.94551.91547.39551.48549.04324,400
Aug 20, 2024550.42551.87544.83547.45545.03266,800
Aug 19, 2024547.62550.58546.12549.88547.45273,900
Aug 16, 2024548.45549.80545.36548.50546.08389,800
Aug 15, 2024535.24549.07532.49546.57544.16608,000
Aug 14, 2024524.23528.38523.70528.00525.67272,600
Aug 13, 2024520.07525.16518.87525.02522.70388,500
Aug 12, 2024524.51526.24519.23520.07517.77299,000
Aug 9, 2024521.23527.79517.97526.78524.45300,100
Aug 8, 2024518.97525.78516.38523.02520.71347,100
Aug 7, 2024524.91527.13514.79515.25512.97465,800
Aug 6, 2024520.50529.23517.92518.14515.85596,900
Aug 5, 2024571.19571.19515.88517.53515.24934,500
Aug 2, 2024546.90548.01532.07536.03533.66740,000
Aug 1, 2024544.45549.15537.85544.40542.00441,000
Jul 31, 2024548.00550.26543.00544.75542.34560,500
Jul 30, 2024546.52551.50541.66544.81542.40327,000
Jul 29, 2024549.08555.95542.64545.69543.28400,600
Jul 26, 2024550.65553.55542.27548.53546.11777,900
Jul 25, 2024541.13548.19534.61540.89538.501,094,500
Jul 24, 2024546.00546.00520.44531.97529.622,064,400
Jul 23, 2024577.50579.10573.48574.27571.73430,800
Jul 22, 2024570.82577.23570.25576.55574.00505,300
Jul 19, 2024572.75575.00564.35567.31564.80459,200
Jul 18, 2024571.27573.17567.85571.19568.67352,000
Jul 17, 2024570.04574.29566.58571.27568.75661,700
Jul 16, 2024559.16567.42558.36567.07564.57405,700
Jul 15, 2024557.88560.68554.29559.15556.68566,500
Jul 12, 2024558.96561.75557.01558.38555.91400,700
Jul 11, 2024553.18558.16553.18555.93553.47436,300
Jul 10, 2024551.26553.06549.46553.06550.62443,700
Jul 9, 2024557.67557.67549.24550.47548.04348,700
Jul 8, 2024 0.75 Dividend
Jul 8, 2024558.63559.81553.57556.80554.34315,300
Jul 5, 2024558.32563.06556.10562.56559.33324,800
Jul 3, 2024563.15564.34559.03560.45557.23284,800
Jul 2, 2024564.14567.54561.25563.11559.88503,700
Jul 1, 2024567.11568.55560.63562.63559.40360,400
Jun 28, 2024561.97569.50559.94563.66560.42742,900
Jun 27, 2024560.08565.43556.93562.06558.83435,500
Jun 26, 2024559.98562.50556.64557.54554.34372,100
Jun 25, 2024565.09566.47561.82562.99559.76391,300
Jun 24, 2024560.63568.68558.25562.55559.32529,100
Jun 21, 2024564.88564.88557.58561.49558.261,028,900
Jun 20, 2024560.00563.92556.06559.22556.01548,300
Jun 18, 2024551.74561.89551.74560.10556.88496,100
Jun 17, 2024549.00554.16547.63553.59550.41632,800
Jun 14, 2024548.04554.74547.42549.45546.29431,100
Jun 13, 2024552.66556.46546.32547.17544.03482,800
Jun 12, 2024557.45559.08552.13558.19554.98526,300
Jun 11, 2024556.38556.38550.77555.72552.53316,300
Jun 10, 2024553.34556.62551.15556.50553.30313,200
Jun 7, 2024552.04556.86551.05554.03550.85394,000
Jun 6, 2024547.99553.65545.20550.36547.20395,500
Jun 5, 2024545.00547.85542.09546.92543.78374,000
Jun 4, 2024534.99544.89534.99543.40540.28506,400
Jun 3, 2024532.76536.36529.94536.16533.08549,900
May 31, 2024528.41533.00524.53532.76529.70765,800
May 30, 2024527.64528.83524.32526.58523.56476,500
May 29, 2024528.55532.81528.49530.94527.89551,800
May 28, 2024542.04542.04530.88533.02529.96518,300
May 24, 2024544.21547.87543.65544.66541.53369,900
May 23, 2024547.59549.85543.17544.62541.49529,500
May 22, 2024541.46549.90538.84547.45544.31512,000
May 21, 2024545.05545.72538.23541.40538.29380,400
May 20, 2024540.78546.68540.16546.37543.23777,900
May 17, 2024538.80544.10537.17541.89538.78787,900
May 16, 2024532.39539.55531.18538.80535.71792,100
May 15, 2024524.09532.75522.73531.44528.39626,500
May 14, 2024522.00523.54517.27520.83517.84419,800
May 13, 2024526.88527.37521.14521.76518.76344,400
May 10, 2024522.02526.48521.28523.50520.49346,700
May 9, 2024520.64523.81519.99523.33520.32311,600
May 8, 2024521.66528.25520.92521.05518.06463,200
May 7, 2024517.91520.93516.51520.26517.27309,900
May 6, 2024517.59518.81512.76515.54512.58651,700
May 3, 2024512.97519.52511.50517.21514.241,067,600
May 2, 2024515.44515.44508.22510.82507.89694,100
May 1, 2024512.00523.35511.12514.76511.80767,700
Apr 30, 2024512.88513.19508.37511.46508.52901,800
Apr 29, 2024522.39526.66511.62513.58510.63698,100
Apr 26, 2024530.38540.29526.52526.78523.75856,100
Apr 25, 2024537.05543.11533.76540.41537.31552,900
Apr 24, 2024536.26538.71533.85538.01534.92631,600
Apr 23, 2024539.95543.65538.48539.62536.52381,500

Related Tickers

TYL Tyler Technologies, Inc.
563.84
+1.50%
 
ADP Automatic Data Processing, Inc.
292.89
+2.82%
 
ANSS ANSYS, Inc.
303.26
+1.79%
 
SSNC SS&C Technologies Holdings, Inc.
75.49
+2.64%
 
FICO Fair Isaac Corporation
1,872.90
+3.13%
 
ADSK Autodesk, Inc.
261.14
+2.70%
 
INTU Intuit Inc.
583.56
+2.59%
 
CDNS Cadence Design Systems, Inc.
258.15
+2.62%
 
GWRE Guidewire Software, Inc.
189.75
+3.55%
 
HUBS HubSpot, Inc.
541.82
+4.38%