ROP: Roper Technologies Inc.

As of Friday, September 12th, 2025

$ 512.53

-4.85 -0.94%

Open: 515.58
High: 517.16
Low: 512.04
Volume: 611,134
Previous Close on Thursday, September 11th, 2025

$ 517.38

+4.15 +0.81%

Open: 514.00
High: 519.20
Low: 513.00
Volume: 845,127

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-09 521.69 524.90 518.47 519.67 887,954 -3.76 -0.72
2025-09-08 519.10 524.07 517.51 523.43 1,085,944 +4.99 +0.96
2025-09-05 530.00 530.00 516.78 518.44 700,576 -8.68 -1.65
2025-09-04 523.09 527.23 521.32 527.12 427,879 +2.99 +0.57
2025-09-03 517.28 524.68 517.28 524.13 712,724 +5.14 +0.99
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 524.90
On 2025-09-09		 509.13
On 2025-09-10		 -5.91 -1.14 524.90
On 2025-09-09		 509.13
On 2025-09-10		 -3.00 517.25
10D 532.18
On 2025-08-29		 509.13
On 2025-09-10		 -14.06 -2.67 532.18
On 2025-08-29		 509.13
On 2025-09-10		 -4.33 520.12
20D 544.94
On 2025-08-20		 509.13
On 2025-09-10		 -12.43 -2.37 544.94
On 2025-08-20		 509.13
On 2025-09-10		 -6.57 525.49
WTD 524.90
On 2025-09-09		 509.13
On 2025-09-10		 -5.91 -1.14 524.90
On 2025-09-09		 509.13
On 2025-09-10		 -3.00 517.25
MTD 530.00
On 2025-09-05		 509.13
On 2025-09-10		 -13.78 -2.62 530.00
On 2025-09-05		 509.13
On 2025-09-10		 -3.94 519.44
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MDT

Medtronic Inc.

94.03 -0.22 -0.23 6,088,008
MDU

MDU Resources Group Inc.

16.24 -0.16 -0.98 1,059,377
AXS

AXIS Capital Holdings Limited

99.08 -0.22 -0.22 572,970
SNAP

Snap Inc.

7.34 +0.05 +0.69 87,135,157
ROP

Roper Technologies Inc.

512.53 -4.85 -0.94 611,134