ROP: Roper Technologies Inc.

As of Friday, September 19th, 2025

$ 504.62

-4.39 -0.86%

Open: 508.51
High: 509.47
Low: 502.95
Volume: 1,437,863
Previous Close on Thursday, September 18th, 2025

$ 509.01

-0.64 -0.13%

Open: 509.65
High: 513.12
Low: 507.61
Volume: 732,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 508.51 509.47 502.95 504.62 1,437,863 -4.39 -0.86
2025-09-18 509.65 513.12 507.61 509.01 732,102 -0.64 -0.13
2025-09-17 504.38 517.44 503.74 509.65 940,761 +7.21 +1.43
2025-09-16 505.00 506.26 499.00 502.44 1,871,718 -2.79 -0.55
2025-09-15 512.53 514.39 504.26 505.23 689,107 -7.30 -1.42
2025-09-12 515.58 517.16 512.04 512.53 611,134 -4.85 -0.94
2025-09-11 514.00 519.20 513.00 517.38 845,127 +4.15 +0.81
2025-09-10 519.44 519.44 509.13 513.23 1,116,087 -6.44 -1.24
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 517.44
On 2025-09-17		 499.00
On 2025-09-16		 -7.91 -1.54 514.39
On 2025-09-15		 499.00
On 2025-09-16		 -2.99 506.19
10D 524.90
On 2025-09-09		 499.00
On 2025-09-16		 -13.82 -2.67 524.90
On 2025-09-09		 499.00
On 2025-09-16		 -4.93 511.72
20D 538.21
On 2025-08-22		 499.00
On 2025-09-16		 -22.32 -4.24 538.21
On 2025-08-22		 499.00
On 2025-09-16		 -7.28 518.94
WTD 517.44
On 2025-09-17		 499.00
On 2025-09-16		 -7.91 -1.54 514.39
On 2025-09-15		 499.00
On 2025-09-16		 -2.99 506.19
MTD 530.00
On 2025-09-05		 499.00
On 2025-09-16		 -21.69 -4.12 530.00
On 2025-09-05		 499.00
On 2025-09-16		 -5.85 514.71
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,733
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,290
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,184,469
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,964
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
COLD

Americold Realty Trust

12.83 -0.16 -1.23 8,341,050
IT

Gartner Inc.

256.39 +3.37 +1.33 4,285,238
GS

The Goldman Sachs Group, Inc.

805.00 +0.69 +0.09 3,783,367
CMA

Comerica Incorporated

69.86 -0.48 -0.68 2,600,720
ROP

Roper Technologies Inc.

504.62 -4.39 -0.86 1,437,863