ROP: Roper Technologies Inc.

As of Thursday, May 14th, 2026

$ 317.95

+1.70 +0.54%

Open: 315.59
High: 320.61
Low: 312.07
Volume: 1,179,740
Previous Close on Wednesday, May 13th, 2026

$ 316.25

-7.69 -2.37%

Open: 320.57
High: 320.88
Low: 305.96
Volume: 1,582,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 315.59 320.61 312.07 317.95 1,179,740 +1.70 +0.54
2026-05-13 320.57 320.88 305.96 316.25 1,582,639 -7.69 -2.37
2026-05-12 331.23 333.89 322.73 323.94 1,002,323 -4.86 -1.48
2026-05-11 339.77 339.77 327.88 328.80 1,311,486 -14.52 -4.23
2026-05-08 349.90 351.31 340.68 343.32 1,141,082 -9.12 -2.59
2026-05-07 350.26 357.26 350.26 352.44 853,793 +2.18 +0.62
2026-05-06 354.31 356.98 348.87 350.26 1,576,491 -6.30 -1.77
2026-05-05 354.81 356.96 349.28 356.56 803,782 +1.33 +0.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 351.31
On 2026-05-08		 305.96
On 2026-05-13		 -34.49 -9.79 351.31
On 2026-05-08		 305.96
On 2026-05-13		 -12.91 326.05
10D 363.60
On 2026-05-01		 305.96
On 2026-05-13		 -36.86 -10.39 363.60
On 2026-05-01		 305.96
On 2026-05-13		 -15.85 340.30
20D 384.00
On 2026-04-23		 305.96
On 2026-05-13		 -43.93 -12.14 384.00
On 2026-04-23		 305.96
On 2026-05-13		 -20.32 349.37
WTD 339.77
On 2026-05-11		 305.96
On 2026-05-13		 -25.37 -7.39 339.77
On 2026-05-11		 305.96
On 2026-05-13		 -9.95 321.74
MTD 363.60
On 2026-05-01		 305.96
On 2026-05-13		 -36.86 -10.39 363.60
On 2026-05-01		 305.96
On 2026-05-13		 -15.85 340.30
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

317.95 +1.70 +0.54 1,179,740