ROP: Roper Technologies Inc.

As of Thursday, May 8th, 2025

$ 574.98

+0.69 +0.12%

Open: 576.76
High: 582.17
Low: 572.52
Volume: 485,151
Previous Close on Wednesday, May 7th, 2025

$ 574.29

+4.59 +0.81%

Open: 570.43
High: 576.44
Low: 569.49
Volume: 393,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 576.76 582.17 572.52 574.98 484,748 +0.69 +0.12
2025-05-07 570.43 576.44 569.49 574.29 393,912 +4.59 +0.81
2025-05-06 565.45 574.02 560.94 569.70 584,731 -1.43 -0.25
2025-05-05 565.92 575.32 563.31 571.13 647,829 +5.09 +0.90
2025-05-02 562.10 569.40 562.10 566.04 496,853 +8.45 +1.52
2025-05-01 564.14 564.21 556.53 557.59 589,602 -2.49 -0.44
2025-04-30 554.90 560.90 547.75 560.08 670,302 +3.91 +0.70
2025-04-29 553.42 558.06 552.03 556.17 716,346 +4.22 +0.76
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 582.17
On 2025-05-08		 560.94
On 2025-05-06		 17.39 3.12 575.32
On 2025-05-05		 560.94
On 2025-05-06		 -2.50 571.23
10D 582.17
On 2025-05-08		 535.53
On 2025-04-28		 15.32 2.74 559.24
On 2025-04-25		 535.53
On 2025-04-28		 -4.24 563.96
20D 582.17
On 2025-05-08		 533.10
On 2025-04-10		 21.49 3.88 571.68
On 2025-04-15		 534.91
On 2025-04-21		 -6.43 559.86
WTD 582.17
On 2025-05-08		 560.94
On 2025-05-06		 8.94 1.58 575.32
On 2025-05-05		 560.94
On 2025-05-06		 -2.50 572.53
MTD 582.17
On 2025-05-08		 556.53
On 2025-05-01		 14.90 2.66 575.32
On 2025-05-05		 560.94
On 2025-05-06		 -2.50 568.96
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

574.98 +0.69 +0.12 485,151