ROP: Roper Technologies Inc.

As of Friday, May 22nd, 2026

$ 326.94

+2.86 +0.88%

Open: 323.10
High: 329.24
Low: 323.10
Volume: 1,015,509
Previous Close on Thursday, May 21st, 2026

$ 324.08

+0.96 +0.30%

Open: 319.95
High: 324.49
Low: 315.51
Volume: 835,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 323.10 329.24 323.10 326.94 1,015,509 +2.86 +0.88
2026-05-21 319.95 324.49 315.51 324.08 835,271 +0.96 +0.30
2026-05-20 325.13 325.13 318.57 323.12 774,894 -5.79 -1.76
2026-05-19 334.11 340.00 328.00 328.91 1,465,887 -2.10 -0.63
2026-05-18 320.71 331.44 319.13 331.01 1,080,103 +10.11 +3.15
2026-05-15 320.08 325.10 319.72 320.90 1,364,889 +2.95 +0.93
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
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 340.00
On 2026-05-19		 315.51
On 2026-05-21		 6.04 1.88 340.00
On 2026-05-19		 315.51
On 2026-05-21		 -7.20 326.81
10D 340.00
On 2026-05-19		 305.96
On 2026-05-13		 -16.38 -4.77 339.77
On 2026-05-11		 305.96
On 2026-05-13		 -9.95 324.19
20D 363.60
On 2026-05-01		 305.96
On 2026-05-13		 -26.46 -7.49 363.60
On 2026-05-01		 305.96
On 2026-05-13		 -15.85 338.76
WTD 340.00
On 2026-05-19		 315.51
On 2026-05-21		 6.04 1.88 340.00
On 2026-05-19		 315.51
On 2026-05-21		 -7.20 326.81
MTD 363.60
On 2026-05-01		 305.96
On 2026-05-13		 -27.87 -7.85 363.60
On 2026-05-01		 305.96
On 2026-05-13		 -15.85 334.87
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

326.94 +2.86 +0.88 1,015,509