NYSE:ROP
Roper Technologies Inc Stock Price (Quote)
$513.58
-13.20 (-2.51%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $511.62 | $565.00 | Monday, 29th Apr 2024 ROP stock ended at $513.58. This is 2.51% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.87% from a day low at $511.62 to a day high of $526.29. |
| 90 days | $511.62 | $565.00 | |
| 52 weeks | $441.06 | $565.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $522.39 | $526.29 | $511.62 | $513.58 | 688 521 |
| Apr 26, 2024 | $530.38 | $540.29 | $526.55 | $526.78 | 856 076 |
| Apr 25, 2024 | $537.05 | $543.11 | $533.94 | $540.41 | 552 386 |
| Apr 24, 2024 | $536.26 | $538.71 | $533.85 | $538.01 | 620 248 |
| Apr 23, 2024 | $539.95 | $543.65 | $538.48 | $539.62 | 372 858 |
| Apr 22, 2024 | $538.92 | $540.67 | $534.40 | $539.11 | 579 405 |
| Apr 19, 2024 | $530.07 | $535.70 | $529.55 | $534.38 | 719 559 |
| Apr 18, 2024 | $530.51 | $531.55 | $526.17 | $527.27 | 457 528 |
| Apr 17, 2024 | $528.32 | $529.70 | $525.67 | $526.47 | 425 416 |
| Apr 16, 2024 | $531.00 | $532.16 | $526.95 | $526.98 | 335 896 |
| Apr 15, 2024 | $542.37 | $542.37 | $526.97 | $528.26 | 726 593 |
| Apr 12, 2024 | $534.38 | $544.91 | $534.38 | $535.83 | 538 194 |
| Apr 11, 2024 | $537.77 | $544.67 | $535.76 | $539.64 | 364 630 |
| Apr 10, 2024 | $538.81 | $539.84 | $534.49 | $535.99 | 452 539 |
| Apr 09, 2024 | $544.39 | $546.86 | $541.16 | $543.48 | 287 429 |
| Apr 08, 2024 | $541.33 | $545.51 | $540.32 | $543.23 | 331 049 |
| Apr 05, 2024 | $537.52 | $545.81 | $536.87 | $543.01 | 333 375 |
| Apr 04, 2024 | $550.06 | $554.37 | $537.23 | $537.28 | 447 128 |
| Apr 03, 2024 | $542.92 | $549.26 | $542.92 | $544.68 | 926 696 |
| Apr 02, 2024 | $552.00 | $552.87 | $543.42 | $545.94 | 774 900 |
| Apr 01, 2024 | $562.35 | $565.00 | $552.03 | $553.62 | 248 615 |
| Mar 28, 2024 | $560.00 | $563.15 | $557.80 | $560.84 | 478 031 |
| Mar 27, 2024 | $557.79 | $559.84 | $556.65 | $559.18 | 341 544 |
| Mar 26, 2024 | $550.94 | $555.59 | $549.20 | $554.43 | 419 016 |
| Mar 25, 2024 | $554.04 | $554.04 | $547.81 | $550.94 | 565 315 |
