ROP: Roper Technologies Inc.

As of Friday, July 31st, 2026

$ 391.97

+2.72 +0.70%

Open: 385.08
High: 393.64
Low: 381.28
Volume: 839,289
Previous Close on Thursday, July 30th, 2026

$ 389.25

-18.82 -4.61%

Open: 397.66
High: 398.29
Low: 381.71
Volume: 1,050,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 385.08 393.64 381.28 391.97 839,289 +2.72 +0.70
2026-07-30 397.66 398.29 381.71 389.25 1,050,907 -18.82 -4.61
2026-07-29 392.74 410.26 390.93 408.07 1,268,381 +17.15 +4.39
2026-07-28 385.00 401.24 384.94 390.92 1,257,083 +15.90 +4.24
2026-07-27 369.41 380.81 367.51 375.02 780,423 +7.68 +2.09
2026-07-24 362.47 371.28 359.42 367.34 859,439 +12.22 +3.44
2026-07-23 365.74 369.15 354.17 355.12 1,515,016 +18.41 +5.47
2026-07-22 350.69 352.07 335.50 336.71 975,579 -13.98 -3.99
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 410.26
On 2026-07-29		 367.51
On 2026-07-27		 24.63 6.70 410.26
On 2026-07-29		 381.28
On 2026-07-31		 -7.06 391.05
10D 410.26
On 2026-07-29		 335.50
On 2026-07-22		 28.83 7.94 366.65
On 2026-07-20		 335.50
On 2026-07-22		 -8.49 372.79
20D 410.26
On 2026-07-29		 335.50
On 2026-07-22		 27.77 7.62 375.99
On 2026-07-07		 335.50
On 2026-07-22		 -10.77 365.29
WTD 410.26
On 2026-07-29		 367.51
On 2026-07-27		 24.63 6.70 410.26
On 2026-07-29		 381.28
On 2026-07-31		 -7.06 391.05
MTD 410.26
On 2026-07-29		 335.50
On 2026-07-22		 53.58 15.83 375.99
On 2026-07-07		 335.50
On 2026-07-22		 -10.77 364.76
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
FHN

First Horizon National Corporation

25.64 +0.19 +0.75 7,389,276
SHOP

Shopify Inc.

117.15 -5.25 -4.29 12,599,992
KIM

Kimco Realty Corporation

25.48 -0.03 -0.12 8,446,728
SFM

Sprouts Farmers Market Inc.

87.16 +0.31 +0.36 2,447,996
ROP

Roper Technologies Inc.

391.97 +2.72 +0.70 839,289