NasdaqGS - Delayed Quote USD

Roper Technologies, Inc. (ROP)

538.01 -1.61 (-0.30%)
At close: April 24 at 4:00 PM EDT
538.00 -0.01 (-0.00%)
After hours: April 24 at 4:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 536.26 538.71 533.85 538.01 538.01 631,499
Apr 23, 2024 539.95 543.65 538.48 539.62 539.62 381,500
Apr 22, 2024 538.92 540.67 534.40 539.11 539.11 584,000
Apr 19, 2024 530.07 535.70 529.55 534.38 534.38 776,900
Apr 18, 2024 530.51 531.55 526.17 527.27 527.27 477,300
Apr 17, 2024 528.32 529.70 525.67 526.47 526.47 447,800
Apr 16, 2024 531.00 532.16 526.95 526.98 526.98 405,300
Apr 15, 2024 542.37 542.37 526.97 528.26 528.26 800,100
Apr 12, 2024 534.38 544.91 534.33 535.83 535.83 590,600
Apr 11, 2024 537.77 544.67 535.74 539.64 539.64 398,000
Apr 10, 2024 538.81 539.84 534.49 535.99 535.99 481,800
Apr 9, 2024 544.39 546.86 541.16 543.48 543.48 315,700
Apr 8, 2024 541.33 545.51 540.20 543.23 543.23 371,900
Apr 5, 2024 537.52 545.80 536.87 543.01 543.01 338,800
Apr 4, 2024 0.75 Dividend
Apr 4, 2024 550.06 554.37 537.11 537.28 537.28 451,500
Apr 3, 2024 542.92 549.26 542.92 544.68 543.93 927,300
Apr 2, 2024 552.00 552.87 543.42 545.94 545.19 775,300
Apr 1, 2024 562.35 565.00 552.03 553.62 552.86 268,400
Mar 28, 2024 560.00 563.15 557.80 560.84 560.07 478,100
Mar 27, 2024 557.79 559.84 556.54 559.18 558.41 362,800
Mar 26, 2024 550.94 555.59 549.20 554.43 553.67 419,000
Mar 25, 2024 554.04 554.04 547.81 550.94 550.18 576,200
Mar 22, 2024 558.97 558.97 553.04 556.38 555.61 240,500
Mar 21, 2024 556.55 558.63 554.46 556.28 555.51 425,000
Mar 20, 2024 553.09 556.78 550.10 554.06 553.30 442,400
Mar 19, 2024 547.00 552.27 545.78 551.87 551.11 317,800
Mar 18, 2024 548.60 551.17 545.43 546.16 545.41 373,200
Mar 15, 2024 544.42 551.79 542.29 547.35 546.60 877,100
Mar 14, 2024 549.63 551.84 543.87 547.08 546.33 375,900
Mar 13, 2024 557.77 557.77 547.66 549.52 548.76 439,500
Mar 12, 2024 554.60 558.26 553.62 555.20 554.44 465,100
Mar 11, 2024 545.21 554.26 542.90 553.88 553.12 521,400
Mar 8, 2024 546.17 548.55 544.35 545.95 545.20 310,400
Mar 7, 2024 545.14 549.14 543.29 546.32 545.57 301,800
Mar 6, 2024 537.50 546.20 535.59 540.21 539.47 441,900
Mar 5, 2024 544.24 544.24 534.73 537.01 536.27 431,400
Mar 4, 2024 549.35 552.06 545.45 547.22 546.47 521,200
Mar 1, 2024 541.07 549.82 540.60 547.96 547.21 781,700
Feb 29, 2024 546.15 546.15 539.26 544.73 543.98 817,900
Feb 28, 2024 544.39 545.84 541.67 543.45 542.70 457,300
Feb 27, 2024 548.01 548.56 542.52 547.10 546.35 852,200
Feb 26, 2024 554.08 556.57 545.83 547.91 547.16 847,200
Feb 23, 2024 559.16 559.97 554.94 556.87 556.10 985,100
Feb 22, 2024 552.52 558.66 552.52 555.31 554.55 610,300
Feb 21, 2024 542.89 549.51 540.46 549.02 548.26 381,200
Feb 20, 2024 545.57 547.43 539.81 544.11 543.36 440,500
Feb 16, 2024 549.95 550.43 543.99 545.57 544.82 552,700
Feb 15, 2024 543.16 548.93 538.29 547.98 547.23 420,600
Feb 14, 2024 535.90 541.91 534.55 541.71 540.96 460,900
Feb 13, 2024 536.80 538.09 532.03 535.42 534.68 433,400
Feb 12, 2024 548.85 548.85 540.02 542.31 541.56 343,900
Feb 9, 2024 548.49 550.77 545.11 550.26 549.50 388,000
Feb 8, 2024 550.84 553.08 540.38 545.34 544.59 508,800
Feb 7, 2024 550.00 550.64 546.81 548.69 547.93 413,600
Feb 6, 2024 548.37 548.37 541.87 545.30 544.55 348,600
Feb 5, 2024 548.79 549.57 542.06 545.89 545.14 335,600
Feb 2, 2024 544.10 551.27 538.54 549.62 548.86 489,600
Feb 1, 2024 538.57 546.26 534.81 545.81 545.06 561,900
Jan 31, 2024 527.48 549.32 525.18 537.00 536.26 993,200
Jan 30, 2024 558.26 562.69 555.14 561.57 560.80 621,300
Jan 29, 2024 549.31 556.16 548.73 555.93 555.16 413,000
Jan 26, 2024 552.94 553.08 546.40 549.68 548.92 426,300
Jan 25, 2024 552.19 553.37 548.26 551.70 550.94 884,500
Jan 24, 2024 553.42 554.23 547.32 547.77 547.02 353,600
Jan 23, 2024 550.00 553.20 545.90 552.81 552.05 304,000
Jan 22, 2024 550.00 553.40 547.89 549.91 549.15 449,200
Jan 19, 2024 543.30 548.52 541.32 548.49 547.73 427,300
Jan 18, 2024 535.01 542.22 533.67 541.94 541.19 425,000
Jan 17, 2024 535.68 540.00 532.56 537.19 536.45 427,400
Jan 16, 2024 532.48 537.53 531.38 537.27 536.53 428,800
Jan 12, 2024 535.88 535.88 531.06 534.19 533.45 435,000
Jan 11, 2024 529.87 532.86 528.19 532.40 531.67 336,300
Jan 10, 2024 528.97 531.32 527.36 530.30 529.57 401,400
Jan 9, 2024 528.77 533.03 526.93 531.52 530.79 373,000
Jan 8, 2024 0.75 Dividend
Jan 8, 2024 522.32 529.35 522.06 528.78 528.05 509,200
Jan 5, 2024 525.00 526.65 521.70 523.07 521.60 444,000
Jan 4, 2024 526.00 530.95 523.51 524.17 522.70 601,000
Jan 3, 2024 534.49 537.43 530.80 531.00 529.51 488,400
Jan 2, 2024 542.38 545.24 530.93 534.49 532.99 618,500
Dec 29, 2023 546.42 548.85 543.78 545.17 543.64 398,900
Dec 28, 2023 544.18 547.38 543.57 546.15 544.62 267,800
Dec 27, 2023 544.70 545.00 542.74 543.75 542.22 539,400
Dec 26, 2023 543.61 546.47 541.75 543.55 542.02 443,600
Dec 22, 2023 543.15 545.86 541.35 542.85 541.33 420,800
Dec 21, 2023 538.50 541.58 535.60 540.30 538.78 407,700
Dec 20, 2023 540.42 544.98 534.81 534.94 533.44 676,200
Dec 19, 2023 543.82 544.55 537.73 541.56 540.04 499,900
Dec 18, 2023 544.44 544.85 539.05 542.97 541.44 653,300
Dec 15, 2023 535.76 542.00 532.97 541.55 540.03 8,034,900
Dec 14, 2023 550.77 551.83 538.23 538.83 537.32 985,100
Dec 13, 2023 544.87 551.91 544.53 550.77 549.22 690,600
Dec 12, 2023 542.10 545.01 542.02 543.46 541.93 693,500
Dec 11, 2023 540.00 544.44 536.95 540.21 538.69 593,500
Dec 8, 2023 533.45 537.58 531.71 536.60 535.09 394,000
Dec 7, 2023 536.49 536.49 532.04 534.80 533.30 361,400
Dec 6, 2023 537.95 538.06 531.99 535.37 533.87 351,400
Dec 5, 2023 535.17 537.87 533.47 535.54 534.04 343,300
Dec 4, 2023 537.60 542.04 534.00 536.75 535.24 486,600
Dec 1, 2023 538.25 540.86 533.64 540.58 539.06 608,600
Nov 30, 2023 526.23 539.33 526.01 538.25 536.74 1,441,800
Nov 29, 2023 528.36 531.28 525.28 525.83 524.35 377,300
Nov 28, 2023 526.09 531.00 525.37 525.87 524.39 434,400
Nov 27, 2023 526.13 528.12 523.54 525.00 523.53 589,300
Nov 24, 2023 527.27 529.14 524.67 525.59 524.11 280,800
Nov 22, 2023 529.64 531.75 526.53 528.48 527.00 404,100
Nov 21, 2023 524.52 528.44 524.15 527.15 525.67 325,000
Nov 20, 2023 528.36 529.99 521.00 524.72 523.25 353,100
Nov 17, 2023 528.01 528.01 523.24 524.72 523.25 372,500
Nov 16, 2023 522.24 528.07 521.12 525.10 523.63 384,100
Nov 15, 2023 525.08 528.44 520.69 520.88 519.42 423,500
Nov 14, 2023 518.71 525.63 516.27 524.70 523.23 539,500
Nov 13, 2023 516.63 519.47 513.47 517.00 515.55 506,200
Nov 10, 2023 511.41 518.60 510.30 517.15 515.70 534,900
Nov 9, 2023 511.00 513.45 508.07 509.74 508.31 350,100
Nov 8, 2023 510.00 513.22 507.59 511.06 509.62 419,600
Nov 7, 2023 503.00 507.92 502.06 507.06 505.64 486,400
Nov 6, 2023 504.66 506.93 502.58 503.20 501.79 517,100
Nov 3, 2023 495.33 505.74 495.33 502.54 501.13 613,200
Nov 2, 2023 487.37 495.00 486.82 494.05 492.66 722,800
Nov 1, 2023 490.13 491.66 483.56 487.15 485.78 602,500
Oct 31, 2023 486.77 491.60 484.00 488.57 487.20 843,900
Oct 30, 2023 478.87 486.53 476.02 484.80 483.44 509,800
Oct 27, 2023 478.71 482.25 474.46 475.57 474.23 450,100
Oct 26, 2023 482.93 485.69 478.36 480.38 479.03 509,800
Oct 25, 2023 484.77 505.42 479.16 481.21 479.86 911,300
Oct 24, 2023 481.10 486.74 478.40 482.55 481.19 638,200
Oct 23, 2023 482.12 482.79 477.62 477.82 476.48 458,300
Oct 20, 2023 490.00 490.00 480.99 482.12 480.77 481,600
Oct 19, 2023 491.80 495.76 487.46 487.53 486.16 428,300
Oct 18, 2023 499.16 499.16 492.47 492.90 491.52 289,400
Oct 17, 2023 499.37 502.70 497.06 499.93 498.53 396,500
Oct 16, 2023 500.33 505.53 498.83 501.91 500.50 282,000
Oct 13, 2023 502.10 503.41 495.79 497.84 496.44 314,100
Oct 12, 2023 502.00 505.51 498.68 502.30 500.89 251,800
Oct 11, 2023 498.84 503.00 497.86 502.03 500.62 247,200
Oct 10, 2023 499.39 504.00 496.63 497.19 495.79 416,100
Oct 9, 2023 492.35 499.67 492.23 499.56 498.16 275,400
Oct 6, 2023 488.06 496.86 483.88 494.83 493.44 423,700
Oct 5, 2023 0.68 Dividend
Oct 5, 2023 488.00 491.64 484.34 489.18 487.81 398,200
Oct 4, 2023 481.42 489.17 481.42 488.15 486.10 359,100
Oct 3, 2023 479.77 484.37 479.33 480.02 478.00 356,600
Oct 2, 2023 483.80 484.85 480.82 483.88 481.85 330,200
Sep 29, 2023 489.51 489.51 482.96 484.28 482.24 422,900
Sep 28, 2023 486.63 489.20 484.40 487.49 485.44 411,800
Sep 27, 2023 486.15 490.09 483.45 486.63 484.58 488,500
Sep 26, 2023 489.13 489.77 482.37 483.46 481.43 377,000
Sep 25, 2023 494.74 494.96 489.44 492.59 490.52 437,900
Sep 22, 2023 493.59 499.17 492.59 494.97 492.89 436,000
Sep 21, 2023 502.51 502.55 494.61 495.63 493.55 472,700
Sep 20, 2023 503.18 508.90 502.20 504.15 502.03 455,500
Sep 19, 2023 497.89 503.79 497.18 502.76 500.65 316,400
Sep 18, 2023 496.65 502.64 496.15 499.16 497.06 229,300
Sep 15, 2023 499.64 499.86 493.40 495.81 493.73 725,600
Sep 14, 2023 496.13 500.57 495.59 499.42 497.32 309,800
Sep 13, 2023 494.94 499.19 494.84 495.48 493.40 373,400
Sep 12, 2023 496.42 497.34 492.03 493.69 491.61 307,000
Sep 11, 2023 490.28 498.58 490.28 497.86 495.77 285,200
Sep 8, 2023 495.43 497.04 489.93 491.51 489.44 382,900
Sep 7, 2023 493.81 496.15 492.49 494.34 492.26 264,300
Sep 6, 2023 493.39 497.05 492.02 495.00 492.92 254,300
Sep 5, 2023 498.99 502.36 491.14 493.39 491.32 299,000
Sep 1, 2023 500.37 501.29 496.59 499.54 497.44 248,800
Aug 31, 2023 504.73 504.73 498.87 499.06 496.96 395,800
Aug 30, 2023 499.10 504.11 497.44 502.62 500.51 298,500
Aug 29, 2023 493.96 498.58 493.96 498.15 496.06 238,600
Aug 28, 2023 495.38 497.07 493.61 495.64 493.56 170,600
Aug 25, 2023 490.82 496.55 489.92 494.79 492.71 206,300
Aug 24, 2023 495.00 498.42 488.50 488.71 486.66 229,000
Aug 23, 2023 488.10 493.98 487.66 493.07 491.00 253,400
Aug 22, 2023 487.31 490.97 485.50 487.57 485.52 258,200
Aug 21, 2023 484.36 487.43 482.74 485.99 483.95 287,000
Aug 18, 2023 483.84 487.24 482.09 484.34 482.30 251,600
Aug 17, 2023 495.07 496.83 486.17 486.73 484.68 346,000
Aug 16, 2023 495.04 497.69 492.20 495.64 493.56 364,000
Aug 15, 2023 495.43 497.51 494.02 494.81 492.73 370,000
Aug 14, 2023 489.03 497.87 489.01 496.21 494.12 376,700
Aug 11, 2023 487.58 490.70 486.17 489.11 487.05 317,900
Aug 10, 2023 493.00 494.95 487.25 487.98 485.93 235,000
Aug 9, 2023 493.00 493.00 487.68 488.56 486.51 372,700
Aug 8, 2023 492.70 492.80 487.88 491.28 489.21 353,100
Aug 7, 2023 488.45 492.78 488.27 492.70 490.63 312,700
Aug 4, 2023 494.34 494.34 486.18 486.71 484.66 234,000
Aug 3, 2023 489.13 493.68 489.08 490.97 488.91 303,000
Aug 2, 2023 489.89 493.97 488.32 491.16 489.10 338,600
Aug 1, 2023 491.51 494.37 489.74 492.65 490.58 279,800
Jul 31, 2023 494.60 494.60 490.17 493.05 490.98 354,800
Jul 28, 2023 494.53 495.60 489.36 492.40 490.33 339,000
Jul 27, 2023 497.22 498.00 488.78 491.19 489.13 421,000
Jul 26, 2023 491.10 495.02 487.02 493.85 491.77 450,900
Jul 25, 2023 491.74 496.22 487.74 494.36 492.28 720,000
Jul 24, 2023 500.13 502.13 492.12 495.16 493.08 745,400
Jul 21, 2023 500.00 502.00 493.30 499.38 497.28 838,000
Jul 20, 2023 482.53 486.46 480.32 481.59 479.57 471,600
Jul 19, 2023 480.96 483.20 479.35 482.63 480.60 568,200
Jul 18, 2023 473.64 480.47 472.18 480.20 478.18 537,100
Jul 17, 2023 475.61 477.08 472.58 476.53 474.53 708,800
Jul 14, 2023 477.98 480.97 476.99 477.63 475.62 348,000
Jul 13, 2023 478.95 480.25 475.80 478.85 476.84 430,100
Jul 12, 2023 480.10 481.90 475.74 477.23 475.22 379,600
Jul 11, 2023 476.85 478.29 473.00 476.92 474.92 486,800
Jul 10, 2023 476.94 482.10 473.65 475.65 473.65 330,200
Jul 7, 2023 0.68 Dividend
Jul 7, 2023 472.58 479.63 472.58 476.41 474.41 392,600
Jul 6, 2023 473.49 479.65 472.29 477.00 474.31 517,100
Jul 5, 2023 473.06 477.09 471.93 476.97 474.28 352,800
Jul 3, 2023 477.84 478.04 472.35 477.39 474.70 297,100
Jun 30, 2023 478.03 482.75 476.93 480.80 478.09 515,300
Jun 29, 2023 470.73 476.60 470.27 476.13 473.45 342,900
Jun 28, 2023 470.97 472.72 469.61 471.14 468.49 576,600
Jun 27, 2023 465.14 472.04 464.82 470.87 468.22 622,900
Jun 26, 2023 460.13 461.79 457.44 460.20 457.61 363,500
Jun 23, 2023 460.91 465.45 460.47 460.81 458.22 670,300
Jun 22, 2023 459.22 462.41 453.96 462.02 459.42 516,200
Jun 21, 2023 455.84 458.05 453.17 456.33 453.76 447,100
Jun 20, 2023 456.52 458.92 454.54 455.75 453.18 425,400
Jun 16, 2023 463.40 464.02 457.26 458.78 456.20 1,015,400
Jun 15, 2023 454.16 462.73 454.16 461.14 458.54 396,900
Jun 14, 2023 456.00 458.22 453.16 456.44 453.87 371,900
Jun 13, 2023 454.01 459.92 453.82 455.92 453.35 302,600
Jun 12, 2023 453.07 454.16 448.13 454.01 451.45 441,500
Jun 9, 2023 451.99 453.28 449.41 451.80 449.26 516,200
Jun 8, 2023 449.95 452.81 448.85 452.22 449.67 357,300
Jun 7, 2023 451.52 453.67 447.95 450.57 448.03 594,800
Jun 6, 2023 456.26 457.75 451.34 453.97 451.41 370,700
Jun 5, 2023 458.22 458.50 452.35 454.89 452.33 366,300
Jun 2, 2023 455.04 461.25 454.06 458.86 456.28 507,400
Jun 1, 2023 450.15 454.17 446.86 452.80 450.25 604,500
May 31, 2023 448.13 456.68 448.13 454.22 451.66 2,362,400
May 30, 2023 450.64 455.80 449.30 451.73 449.19 619,700
May 26, 2023 451.62 455.32 445.54 449.96 447.43 524,100
May 25, 2023 444.49 451.35 441.06 449.44 446.91 526,800
May 24, 2023 448.38 448.72 441.39 441.89 439.40 641,600
May 23, 2023 454.65 456.45 448.87 449.98 447.45 435,800
May 22, 2023 457.08 459.48 454.85 457.28 454.71 333,600
May 19, 2023 459.85 461.00 455.51 457.72 455.14 340,600
May 18, 2023 453.54 459.46 452.39 458.51 455.93 360,100
May 17, 2023 461.79 461.79 453.93 454.43 451.87 626,900
May 16, 2023 459.25 461.90 458.26 459.83 457.24 307,400
May 15, 2023 462.32 463.90 459.55 461.88 459.28 338,700
May 12, 2023 458.64 462.55 458.27 461.71 459.11 403,700
May 11, 2023 459.38 459.38 455.47 458.46 455.88 344,800
May 10, 2023 460.78 461.56 454.98 459.30 456.71 449,700
May 9, 2023 458.39 460.51 457.04 457.55 454.97 261,900
May 8, 2023 456.17 460.33 456.17 458.25 455.67 341,900
May 5, 2023 455.91 460.83 455.44 458.12 455.54 329,700
May 4, 2023 457.35 458.25 451.68 453.48 450.93 376,100
May 3, 2023 462.19 463.13 456.18 456.42 453.85 406,700
May 2, 2023 459.61 463.70 456.90 460.72 458.13 687,700
May 1, 2023 455.50 462.48 453.96 458.63 456.05 446,000
Apr 28, 2023 452.00 457.09 451.61 454.78 452.22 560,600
Apr 27, 2023 435.49 454.14 435.49 452.98 450.43 823,500
Apr 26, 2023 435.99 437.49 430.03 431.05 428.62 646,900
Apr 25, 2023 446.89 447.21 437.30 437.36 434.90 530,700

Related Tickers

TYL Tyler Technologies, Inc.
419.00
+0.13%
 
ANSS ANSYS, Inc.
328.57
+0.80%
 
FICO Fair Isaac Corporation
1,193.03
+0.41%
 
MANH Manhattan Associates, Inc.
206.32
-10.54%
 
SSNC SS&C Technologies Holdings, Inc.
61.54
+0.92%
 
AZPN Aspen Technology, Inc.
197.11
-0.54%
 
PTC PTC Inc.
180.50
+0.03%
 
INTU Intuit Inc.
635.49
+0.73%
 
GWRE Guidewire Software, Inc.
113.51
-0.24%
 
WDAY Workday, Inc.
255.74
-0.42%