ROP: Roper Technologies Inc.

As of Tuesday, April 29th, 2025

$ 556.17

+4.22 +0.76%

Open: 553.42
High: 558.06
Low: 552.03
Volume: 716,346
Previous Close on Monday, April 28th, 2025

$ 551.95

-5.75 -1.03%

Open: 537.95
High: 558.20
Low: 535.53
Volume: 803,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 553.42 558.06 552.03 556.17 716,346 +4.22 +0.76
2025-04-28 537.95 558.20 535.53 551.95 803,963 -5.75 -1.03
2025-04-25 559.24 559.24 551.05 557.70 670,958 -1.96 -0.35
2025-04-24 551.12 561.43 548.00 559.66 674,258 +8.58 +1.56
2025-04-23 555.82 564.12 550.35 551.08 623,288 -0.22 -0.04
2025-04-22 545.58 551.79 543.55 551.30 517,601 +12.03 +2.23
2025-04-21 550.42 555.34 534.91 539.27 372,619 -17.97 -3.22
2025-04-17 561.50 564.47 556.43 557.24 342,966 +0.97 +0.17
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 564.12
On 2025-04-23		 535.53
On 2025-04-28		 4.87 0.88 564.12
On 2025-04-23		 535.53
On 2025-04-28		 -5.07 555.31
10D 571.68
On 2025-04-15		 534.91
On 2025-04-21		 -9.71 -1.72 571.68
On 2025-04-15		 534.91
On 2025-04-21		 -6.43 554.77
20D 593.00
On 2025-04-01		 513.87
On 2025-04-09		 -33.41 -5.67 593.00
On 2025-04-01		 513.87
On 2025-04-09		 -13.34 556.56
WTD 558.20
On 2025-04-28		 535.53
On 2025-04-28		 -1.53 -0.27 558.20
On 2025-04-28		 552.03
On 2025-04-29		 -1.11 554.06
MTD 593.00
On 2025-04-01		 513.87
On 2025-04-09		 -33.41 -5.67 593.00
On 2025-04-01		 513.87
On 2025-04-09		 -13.34 556.56
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

556.17 +4.22 +0.76 716,346