ROP: Roper Technologies Inc.

As of Friday, October 30th, 2026

$ 466.60

+16.95 +3.77%

Open: 462.31
High: 470.01
Low: 461.08
Volume: 1,937,851
Previous Close on Thursday, October 29th, 2026

$ 449.65

+8.99 +2.04%

Open: 443.02
High: 450.21
Low: 436.34
Volume: 1,159,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 462.31 470.01 461.08 466.60 1,937,851 +16.95 +3.77
2026-10-29 443.02 450.21 436.34 449.65 1,159,391 +8.99 +2.04
2026-10-28 430.64 441.25 430.10 440.66 1,168,548 +6.18 +1.42
2026-10-27 434.12 439.37 430.14 434.48 1,169,566 -7.17 -1.62
2026-10-26 442.37 450.76 436.45 441.65 1,427,451 +3.51 +0.80
2026-10-23 440.00 444.77 433.54 438.14 1,161,457 +1.91 +0.44
2026-10-22 407.78 439.93 406.46 436.23 1,901,019 +38.67 +9.73
2026-10-21 395.28 398.92 393.01 397.56 853,138 -0.65 -0.16
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 470.01
On 2026-10-30		 430.10
On 2026-10-28		 28.46 6.50 450.76
On 2026-10-26		 430.10
On 2026-10-28		 -4.58 446.61
10D 470.01
On 2026-10-30		 378.60
On 2026-10-19		 83.89 21.92 450.76
On 2026-10-26		 430.10
On 2026-10-28		 -4.58 428.67
20D 470.01
On 2026-10-30		 354.01
On 2026-10-05		 112.28 31.69 450.76
On 2026-10-26		 430.10
On 2026-10-28		 -4.58 398.64
WTD 470.01
On 2026-10-30		 430.10
On 2026-10-28		 28.46 6.50 450.76
On 2026-10-26		 430.10
On 2026-10-28		 -4.58 446.61
MTD 470.01
On 2026-10-30		 351.93
On 2026-10-01		 117.19 33.54 450.76
On 2026-10-26		 430.10
On 2026-10-28		 -4.58 394.99
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

64.86 -1.68 -2.52 719,671
PEN

Penumbra Inc.

318.95 -3.02 -0.94 495,776
CLX

Clorox Co

88.00 -0.67 -0.76 3,870,845
SJM

The J. M. Smucker Company

129.90 +3.64 +2.88 1,702,655
ROP

Roper Technologies Inc.

466.60 +16.95 +3.77 1,937,851