Explain this page
Arphra AIPlain-English read on Roper Technologies, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 356.81 | 356.81 | 354.93 | 355.37 | 355.37 | 355.37 | 0.00% | 175,583 |
| May 01, 2026 | 359.37 | 363.60 | 354.90 | 358.22 | 358.22 | 358.22 | 0.00% | 993,200 |
| Apr 30, 2026 | 352.05 | 356.16 | 349.01 | 354.81 | 354.81 | 354.81 | 0.00% | 1,275,752 |
| Apr 29, 2026 | 353.28 | 356.20 | 350.01 | 355.97 | 355.97 | 355.97 | 0.00% | 1,146,633 |
| Apr 28, 2026 | 356.85 | 361.14 | 352.75 | 354.12 | 354.12 | 354.12 | 0.00% | 1,234,170 |
| Apr 27, 2026 | 352.86 | 354.99 | 348.23 | 352.45 | 352.45 | 352.45 | 0.00% | 1,103,700 |
| Apr 24, 2026 | 364.87 | 364.87 | 349.27 | 353.40 | 353.40 | 353.40 | 0.00% | 1,341,419 |
| Apr 23, 2026 | 379.42 | 384.00 | 360.70 | 363.76 | 363.76 | 363.76 | 0.00% | 1,616,033 |
| Apr 22, 2026 | 363.00 | 368.11 | 362.27 | 364.73 | 364.73 | 364.73 | 0.00% | 1,167,500 |
| Apr 21, 2026 | 361.94 | 367.74 | 359.77 | 362.93 | 362.93 | 362.93 | 0.00% | 1,214,150 |
| Apr 20, 2026 | 360.70 | 365.00 | 358.39 | 359.87 | 359.87 | 359.87 | 0.00% | 990,200 |
| Apr 17, 2026 | 367.69 | 367.69 | 358.52 | 362.44 | 362.44 | 362.44 | 0.00% | 1,113,617 |
| Apr 16, 2026 | 362.58 | 365.45 | 360.36 | 361.88 | 361.88 | 361.88 | 0.00% | 1,340,756 |
| Apr 15, 2026 | 357.63 | 359.80 | 355.12 | 358.09 | 358.09 | 358.09 | 0.00% | 1,128,006 |
| Apr 14, 2026 | 356.06 | 360.58 | 353.44 | 354.00 | 354.00 | 354.00 | 0.00% | 999,525 |
| Apr 13, 2026 | 343.57 | 358.25 | 343.57 | 356.35 | 356.35 | 356.35 | 0.00% | 1,529,183 |
| Apr 10, 2026 | 349.32 | 350.08 | 342.08 | 343.15 | 343.15 | 343.15 | 0.00% | 1,184,520 |
| Apr 09, 2026 | 353.26 | 354.45 | 345.68 | 349.88 | 349.88 | 349.88 | 0.00% | 1,339,536 |
| Apr 08, 2026 | 359.84 | 362.47 | 355.20 | 355.85 | 355.85 | 355.85 | 0.00% | 817,221 |
| Apr 07, 2026 | 359.64 | 361.75 | 357.45 | 358.83 | 358.83 | 358.83 | 0.00% | 762,900 |
| Apr 06, 2026 | 357.06 | 360.57 | 353.67 | 360.19 | 360.19 | 360.19 | 0.00% | 907,408 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.