Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Roper Technologies Inc | ROP | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 3.09 | 0.57% | 541.89 | 16:43:24 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 538.80 | 537.165 | 544.10 | 541.89 | 538.80 |
ROP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 523.33 | 544.10 | 517.27 | 529.58 | 505,485 | 18.56 | 3.55% |
| 1 Month | 530.07 | 544.10 | 508.22 | 524.56 | 608,278 | 11.82 | 2.23% |
| 3 Months | 559.16 | 565.00 | 508.22 | 537.59 | 545,510 | -17.27 | -3.09% |
| 6 Months | 528.01 | 565.00 | 508.22 | 539.19 | 577,763 | 13.88 | 2.63% |
| 1 Year | 473.49 | 565.00 | 471.82 | 522.87 | 505,764 | 68.40 | 14.45% |
| 3 Years | 473.49 | 565.00 | 471.82 | 522.87 | 505,764 | 68.40 | 14.45% |
| 5 Years | 473.49 | 565.00 | 471.82 | 522.87 | 505,764 | 68.40 | 14.45% |
ROP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 541.89 | 3.09 | 0.57% | 538.80 | 544.10 | 537.165 | 787,896 |
| May 16 2024 | 538.80 | 7.36 | 1.38% | 532.39 | 539.55 | 531.18 | 792,059 |
| May 15 2024 | 531.44 | 10.61 | 2.04% | 524.09 | 532.75 | 522.73 | 624,403 |
| May 14 2024 | 520.83 | -0.93 | -0.18% | 522.00 | 523.54 | 517.27 | 419,828 |
| May 13 2024 | 521.76 | -1.74 | -0.33% | 526.88 | 527.37 | 521.14 | 344,398 |
| May 10 2024 | 523.50 | 0.17 | 0.03% | 523.33 | 526.48 | 521.275 | 346,735 |
| May 09 2024 | 523.33 | 2.28 | 0.44% | 520.64 | 523.81 | 519.99 | 311,585 |
| May 08 2024 | 521.05 | 0.79 | 0.15% | 521.66 | 528.25 | 520.92 | 463,201 |
| May 07 2024 | 520.26 | 4.72 | 0.92% | 517.91 | 520.93 | 516.37 | 309,947 |
| May 06 2024 | 515.54 | -1.67 | -0.32% | 517.59 | 518.81 | 512.76 | 651,691 |
| May 03 2024 | 517.21 | 6.39 | 1.25% | 512.97 | 519.515 | 511.50 | 1,067,470 |
| May 02 2024 | 510.82 | -3.94 | -0.77% | 515.44 | 515.44 | 508.22 | 694,159 |
| May 01 2024 | 514.76 | 3.30 | 0.65% | 512.00 | 523.35 | 511.115 | 767,836 |
| Apr 30 2024 | 511.46 | -2.12 | -0.41% | 512.88 | 513.55 | 508.37 | 901,451 |
| Apr 29 2024 | 513.58 | -13.20 | -2.51% | 522.39 | 526.66 | 511.62 | 698,080 |
| Apr 26 2024 | 526.78 | -13.63 | -2.52% | 530.38 | 540.29 | 526.52 | 856,078 |
| Apr 25 2024 | 540.41 | 2.40 | 0.45% | 536.76 | 543.11 | 533.76 | 543,918 |
| Apr 24 2024 | 538.01 | -1.61 | -0.30% | 536.26 | 538.71 | 533.85 | 630,399 |
| Apr 23 2024 | 539.62 | 0.51 | 0.09% | 539.95 | 543.645 | 538.48 | 381,466 |
| Apr 22 2024 | 539.11 | 4.73 | 0.89% | 538.92 | 540.67 | 534.40 | 583,964 |
| Apr 19 2024 | 534.38 | 7.11 | 1.35% | 530.07 | 535.70 | 528.85 | 776,882 |
| Apr 18 2024 | 527.27 | 0.80 | 0.15% | 530.51 | 531.55 | 526.17 | 477,057 |
