Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roper Indus (NQ: ROP )

544.62 -2.83 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 541.46 549.90 538.84 547.45 511,962 +6.05(+1.12%)
May 21, 2024 545.05 545.72 538.23 541.40 380,450 -4.97(-0.91%)
May 20, 2024 540.78 546.68 540.16 546.37 777,860 +4.48(+0.83%)
May 17, 2024 538.80 544.10 537.16 541.89 787,896 +3.09(+0.57%)
May 16, 2024 532.39 539.55 531.18 538.80 792,060 +7.36(+1.38%)
May 15, 2024 524.09 532.75 522.73 531.44 626,564 +10.61(+2.04%)
May 14, 2024 522.00 523.54 517.27 520.83 419,829 -0.93(-0.18%)
May 13, 2024 526.88 527.37 521.14 521.76 344,400 -1.74(-0.33%)
May 10, 2024 522.02 526.48 521.27 523.50 346,738 +0.17(+0.03%)
May 09, 2024 520.64 523.81 519.99 523.33 311,585 +2.28(+0.44%)
May 08, 2024 521.66 528.25 520.92 521.05 463,201 +0.79(+0.15%)
May 07, 2024 517.91 520.93 516.50 520.26 309,947 +4.72(+0.92%)
May 06, 2024 517.59 518.81 512.76 515.54 651,692 -1.67(-0.32%)
May 03, 2024 512.97 519.51 511.50 517.21 1,067,608 +6.39(+1.25%)
May 02, 2024 515.44 515.44 508.22 510.82 694,187 -3.94(-0.77%)
May 01, 2024 512.00 523.35 511.12 514.76 767,837 +3.30(+0.65%)
Apr 30, 2024 512.88 513.19 508.37 511.46 901,456 -2.12(-0.41%)
Apr 29, 2024 522.39 526.66 511.62 513.58 698,081 -13.20(-2.51%)
Apr 26, 2024 530.38 540.29 526.52 526.78 856,082 -13.63(-2.52%)
Apr 25, 2024 537.05 543.11 533.76 540.41 552,545 +2.40(+0.45%)
Apr 24, 2024 536.26 538.71 533.85 538.01 631,599 -1.61(-0.30%)
Apr 23, 2024 539.95 543.64 538.48 539.62 381,466 +0.51(+0.09%)
Apr 22, 2024 538.92 540.67 534.40 539.11 583,963 +4.73(+0.89%)
Apr 19, 2024 530.07 535.70 529.55 534.38 776,883 +7.11(+1.35%)
Apr 18, 2024 530.51 531.55 526.17 527.27 477,336 +0.80(+0.15%)
Apr 17, 2024 528.32 529.70 525.67 526.47 447,849 -0.51(-0.10%)
Apr 16, 2024 531.00 532.16 526.95 526.98 405,317 -1.28(-0.24%)
Apr 15, 2024 542.37 542.37 526.97 528.26 800,142 -7.57(-1.41%)
Apr 12, 2024 534.38 544.91 534.33 535.83 590,642 -3.81(-0.71%)
Apr 11, 2024 537.77 544.67 535.74 539.64 397,961 +3.65(+0.68%)
Apr 10, 2024 538.81 539.84 534.49 535.99 481,826 -7.49(-1.38%)
Apr 09, 2024 544.39 546.86 541.15 543.48 315,699 +0.25(+0.05%)
Apr 08, 2024 541.33 545.51 540.20 543.23 371,872 +0.22(+0.04%)
Apr 05, 2024 537.52 545.80 536.87 543.01 338,801 +5.73(+1.07%)
Apr 04, 2024 550.06 554.37 537.11 537.28 451,488 -6.65(-1.22%)
Apr 03, 2024 542.17 548.50 542.17 543.93 928,604 -1.26(-0.23%)
Apr 02, 2024 551.24 552.11 542.67 545.19 776,408 -7.67(-1.39%)
Apr 01, 2024 561.58 564.22 551.27 552.86 268,797 -7.21(-1.29%)
Mar 28, 2024 559.23 562.38 557.03 560.07 478,742 +1.66(+0.30%)
Mar 27, 2024 557.02 559.07 555.77 558.41 363,338 +4.74(+0.86%)
Mar 26, 2024 550.18 554.83 548.44 553.67 419,596 +3.49(+0.63%)
Mar 25, 2024 553.28 553.28 547.06 550.18 587,807 -5.43(-0.98%)
Mar 22, 2024 558.20 558.20 552.28 555.61 240,864 +0.10(+0.02%)
Mar 21, 2024 555.78 557.86 553.70 555.51 425,599 +2.22(+0.40%)
Mar 20, 2024 552.33 556.01 549.34 553.30 442,992 +2.19(+0.40%)
Mar 19, 2024 546.25 551.50 545.03 551.11 318,212 +5.70(+1.05%)
Mar 18, 2024 547.85 550.41 544.68 545.41 373,665 -1.19(-0.22%)
Mar 15, 2024 543.67 551.03 541.54 546.60 878,350 +0.27(+0.05%)
Mar 14, 2024 548.87 551.08 543.12 546.33 376,417 -2.44(-0.44%)
Mar 13, 2024 557.00 557.00 546.91 548.76 440,155 -5.48(-0.99%)
Mar 12, 2024 553.84 557.49 552.86 554.25 465,730 +1.13(+0.20%)
Mar 11, 2024 544.46 553.50 542.15 553.12 522,148 +7.92(+1.45%)
Mar 08, 2024 545.42 547.80 543.60 545.20 310,821 -0.37(-0.07%)
Mar 07, 2024 544.39 548.38 542.54 545.57 302,264 +6.10(+1.13%)
Mar 06, 2024 536.76 545.45 534.85 539.47 442,497 +3.20(+0.60%)
Mar 05, 2024 543.49 543.49 533.99 536.27 431,999 -10.20(-1.87%)
Mar 04, 2024 548.59 551.30 544.70 546.47 521,916 -0.74(-0.14%)
Mar 01, 2024 540.33 549.06 539.86 547.21 782,771 +3.23(+0.59%)
Feb 29, 2024 545.40 545.40 538.52 543.98 819,009 +1.28(+0.24%)
Feb 28, 2024 543.64 545.09 540.92 542.70 457,953 -3.64(-0.67%)
Feb 27, 2024 547.25 547.80 541.77 546.35 853,422 -0.81(-0.15%)
Feb 26, 2024 553.32 555.80 545.08 547.16 848,345 -8.95(-1.61%)
Feb 23, 2024 558.39 559.20 554.18 556.10 986,456 +1.56(+0.28%)
Feb 22, 2024 551.76 557.89 551.76 554.54 611,127 +6.28(+1.15%)
Feb 21, 2024 542.14 548.75 539.72 548.26 381,683 +4.90(+0.90%)
Feb 20, 2024 544.82 546.68 539.07 543.36 441,095 -1.46(-0.27%)
Feb 16, 2024 549.19 549.67 543.24 544.82 553,416 -2.41(-0.44%)
Feb 15, 2024 542.41 548.17 537.55 547.23 421,185 +6.26(+1.16%)
Feb 14, 2024 535.16 541.16 533.81 540.96 461,537 +6.28(+1.17%)
Feb 13, 2024 536.06 537.35 531.30 534.68 434,018 -6.88(-1.27%)
Feb 12, 2024 548.09 548.09 539.28 541.56 344,325 -7.94(-1.44%)
Feb 09, 2024 547.74 550.01 544.36 549.50 388,569 +4.91(+0.90%)
Feb 08, 2024 550.08 552.32 539.64 544.59 509,551 -3.35(-0.61%)
Feb 07, 2024 549.24 549.88 546.06 547.93 414,156 +3.39(+0.62%)
Feb 06, 2024 547.62 547.62 541.12 544.55 349,127 -0.59(-0.11%)
Feb 05, 2024 548.03 548.81 541.31 545.14 336,035 -3.73(-0.68%)
Feb 02, 2024 543.35 550.51 537.80 548.86 490,265 +3.81(+0.70%)
Feb 01, 2024 537.83 545.51 534.07 545.06 562,425 +8.80(+1.64%)
Jan 31, 2024 526.75 548.56 524.46 536.26 994,617 -24.54(-4.38%)
Jan 30, 2024 557.49 561.91 554.38 560.80 622,270 +5.63(+1.01%)
Jan 29, 2024 548.55 555.39 547.97 555.16 413,570 +6.24(+1.14%)
Jan 26, 2024 552.18 552.32 545.65 548.92 426,878 -2.02(-0.37%)
Jan 25, 2024 551.43 552.61 547.50 550.94 885,725 +3.92(+0.72%)
Jan 24, 2024 552.66 553.47 546.57 547.02 354,053 -5.03(-0.91%)
Jan 23, 2024 549.24 552.44 545.15 552.05 305,759 +2.90(+0.53%)
Jan 22, 2024 549.24 552.64 547.14 549.15 449,857 +1.42(+0.26%)
Jan 19, 2024 542.55 547.76 540.58 547.74 427,973 +6.54(+1.21%)
Jan 18, 2024 534.27 541.47 532.93 541.19 425,546 +4.74(+0.88%)
Jan 17, 2024 534.94 539.26 531.83 536.45 428,014 -0.08(-0.01%)
Jan 16, 2024 531.75 536.79 530.65 536.53 429,358 +3.08(+0.58%)
Jan 12, 2024 535.14 535.14 530.33 533.45 435,887 +1.79(+0.34%)
Jan 11, 2024 529.14 532.13 527.46 531.67 336,732 +2.10(+0.40%)
Jan 10, 2024 528.24 530.59 526.63 529.57 401,933 -1.22(-0.23%)
Jan 09, 2024 528.04 532.30 526.20 530.79 373,505 +2.74(+0.52%)
Jan 08, 2024 521.60 528.62 521.34 528.05 509,866 +6.45(+1.24%)
Jan 05, 2024 523.52 525.17 520.24 521.60 445,299 -1.10(-0.21%)
Jan 04, 2024 524.52 529.46 522.03 522.70 602,733 -6.81(-1.29%)
Jan 03, 2024 532.99 535.92 529.31 529.51 489,816 -3.48(-0.65%)
Jan 02, 2024 540.86 543.71 529.44 532.99 620,259 -10.65(-1.96%)
Dec 29, 2023 544.88 547.31 542.25 543.64 400,023 -0.98(-0.18%)
Dec 28, 2023 542.65 545.84 542.04 544.62 268,563 +2.39(+0.44%)
Dec 27, 2023 543.17 543.47 541.22 542.22 540,897 +0.20(+0.04%)
Dec 26, 2023 542.08 544.93 540.23 542.02 444,869 +0.70(+0.13%)
Dec 22, 2023 541.62 544.33 539.82 541.33 422,006 +2.54(+0.47%)
Dec 21, 2023 536.99 540.06 534.10 538.78 408,957 +5.35(+1.00%)
Dec 20, 2023 538.90 543.45 533.31 533.44 678,144 -6.60(-1.22%)
Dec 19, 2023 542.29 543.02 536.22 540.04 501,354 -1.41(-0.26%)
Dec 18, 2023 542.91 543.32 537.54 541.45 655,149 +1.42(+0.26%)
Dec 15, 2023 534.25 540.48 531.47 540.03 8,060,977 +2.71(+0.50%)
Dec 14, 2023 549.22 550.28 536.72 537.32 987,851 -11.91(-2.17%)
Dec 13, 2023 543.34 550.36 543.00 549.22 691,380 +7.29(+1.34%)
Dec 12, 2023 540.58 543.48 540.49 541.93 695,484 +3.24(+0.60%)
Dec 11, 2023 538.48 542.91 535.44 538.69 595,169 +3.60(+0.67%)
Dec 08, 2023 531.95 536.07 530.22 535.09 395,151 +1.79(+0.34%)
Dec 07, 2023 534.98 534.98 530.54 533.30 362,377 -0.57(-0.11%)
Dec 06, 2023 536.44 536.55 530.50 533.87 352,391 -0.17(-0.03%)
Dec 05, 2023 533.67 536.36 531.97 534.04 344,230 -1.21(-0.23%)
Dec 04, 2023 536.09 540.52 532.50 535.24 487,940 -3.82(-0.71%)
Dec 01, 2023 536.74 539.34 532.14 539.06 610,267 +2.32(+0.43%)
Nov 30, 2023 524.75 537.82 524.53 536.74 1,445,873 +12.39(+2.36%)
Nov 29, 2023 526.88 529.79 523.80 524.35 378,403 -0.04(-0.01%)
Nov 28, 2023 524.61 529.51 523.89 524.39 435,617 +0.87(+0.17%)
Nov 27, 2023 524.65 526.64 522.07 523.52 591,024 -0.59(-0.11%)
Nov 24, 2023 525.79 527.65 523.20 524.11 281,553 -2.88(-0.55%)
Nov 22, 2023 528.15 530.26 525.05 527.00 405,281 +1.33(+0.25%)
Nov 21, 2023 523.05 526.96 522.68 525.67 325,939 +2.42(+0.46%)
Nov 20, 2023 526.88 528.50 519.54 523.25 354,091 +0.00(+0.00%)
Nov 17, 2023 526.53 526.53 521.76 523.25 373,508 -0.38(-0.07%)
Nov 16, 2023 520.77 526.59 519.66 523.62 385,190 +4.21(+0.81%)
Nov 15, 2023 523.61 526.96 519.23 519.42 424,710 -3.81(-0.73%)
Nov 14, 2023 517.25 524.15 514.82 523.23 541,023 +7.68(+1.49%)
Nov 13, 2023 515.18 518.01 512.03 515.55 507,579 -0.15(-0.03%)
Nov 10, 2023 509.97 517.14 508.87 515.70 536,446 +7.39(+1.45%)
Nov 09, 2023 509.56 512.01 506.64 508.31 351,126 -1.32(-0.26%)
Nov 08, 2023 508.57 511.78 506.16 509.62 420,824 +3.99(+0.79%)
Nov 07, 2023 501.59 506.49 500.65 505.64 487,736 +3.85(+0.77%)
Nov 06, 2023 503.24 505.51 501.17 501.79 518,782 +0.66(+0.13%)
Nov 03, 2023 493.94 504.32 493.94 501.13 614,967 +8.47(+1.72%)
Nov 02, 2023 486.00 493.61 485.45 492.66 724,808 +6.88(+1.42%)
Nov 01, 2023 488.75 490.28 482.20 485.78 604,220 -1.42(-0.29%)
Oct 31, 2023 485.40 490.22 482.64 487.20 846,343 +3.76(+0.78%)
Oct 30, 2023 477.52 485.16 474.68 483.44 511,246 +9.20(+1.94%)
Oct 27, 2023 477.37 480.89 473.13 474.23 451,408 -4.80(-1.00%)
Oct 26, 2023 481.57 484.33 477.02 479.03 511,242 -0.83(-0.17%)
Oct 25, 2023 483.41 504.00 477.81 479.86 913,865 -1.34(-0.28%)
Oct 24, 2023 479.75 485.37 477.06 481.19 645,328 +4.72(+0.99%)
Oct 23, 2023 480.77 481.43 476.28 476.48 459,603 -4.29(-0.89%)
Oct 20, 2023 488.62 488.62 479.63 480.77 482,941 -5.39(-1.11%)
Oct 19, 2023 490.42 494.37 486.09 486.16 429,466 -5.36(-1.09%)
Oct 18, 2023 497.76 497.76 491.09 491.52 290,230 -7.01(-1.41%)
Oct 17, 2023 497.97 501.28 495.66 498.53 397,642 -1.97(-0.39%)
Oct 16, 2023 498.93 504.11 498.34 500.50 282,805 +4.06(+0.82%)
Oct 13, 2023 500.69 502.00 494.39 496.44 314,937 -4.45(-0.89%)
Oct 12, 2023 500.59 504.08 497.27 500.89 252,547 +0.27(+0.05%)
Oct 11, 2023 497.44 501.58 496.46 500.62 247,945 +4.83(+0.97%)
Oct 10, 2023 497.99 502.58 495.24 495.79 417,262 -2.36(-0.47%)
Oct 09, 2023 490.97 498.27 490.85 498.16 276,191 +4.72(+0.96%)
Oct 06, 2023 486.69 495.46 482.52 493.44 424,940 +5.63(+1.15%)
Oct 05, 2023 486.63 490.26 482.98 487.81 399,308 +1.71(+0.35%)
Oct 04, 2023 479.40 487.11 479.40 486.10 360,601 +8.10(+1.69%)
Oct 03, 2023 477.75 482.33 477.31 478.00 358,148 -3.84(-0.80%)
Oct 02, 2023 481.77 482.81 478.80 481.85 331,632 -0.40(-0.08%)
Sep 29, 2023 487.45 487.45 480.94 482.25 428,012 -3.20(-0.66%)
Sep 28, 2023 484.58 487.14 482.36 485.44 413,579 +0.86(+0.18%)
Sep 27, 2023 484.11 488.02 481.42 484.58 490,515 +3.16(+0.66%)
Sep 26, 2023 487.07 487.71 480.34 481.43 378,584 -9.09(-1.85%)
Sep 25, 2023 492.66 490.94 487.42 490.52 439,728 -2.37(-0.48%)
Sep 22, 2023 491.51 497.07 490.51 492.89 437,866 -0.66(-0.13%)
Sep 21, 2023 500.40 500.44 492.53 493.55 474,662 -8.48(-1.69%)
Sep 20, 2023 501.06 506.76 500.09 502.03 457,467 +1.38(+0.28%)
Sep 19, 2023 495.80 501.67 495.09 500.65 318,025 +3.58(+0.72%)
Sep 18, 2023 494.56 500.53 494.06 497.06 230,294 +3.34(+0.68%)
Sep 15, 2023 497.54 497.76 491.33 493.73 728,688 -3.60(-0.72%)
Sep 14, 2023 494.05 498.47 493.51 497.32 311,137 +3.92(+0.80%)
Sep 13, 2023 492.86 497.09 492.76 493.40 374,954 +1.78(+0.36%)
Sep 12, 2023 494.33 495.25 489.96 491.62 308,323 -4.15(-0.84%)
Sep 11, 2023 488.22 496.48 495.77 286,363 +1.80(+0.36%)
Sep 06, 2023 493.96 0 +2.65(+0.54%)
Sep 05, 2023 496.89 500.25 489.07 491.32 300,297 -6.12(-1.23%)
Sep 01, 2023 498.27 499.18 494.50 497.44 249,856 +0.48(+0.10%)
Aug 31, 2023 502.61 502.61 496.77 496.96 397,455 -3.55(-0.71%)
Aug 30, 2023 497.00 501.99 495.35 500.51 299,717 +4.45(+0.90%)
Aug 29, 2023 491.88 496.48 491.88 496.06 239,612 +2.50(+0.51%)
Aug 28, 2023 493.30 494.98 491.53 493.56 171,334 +0.85(+0.17%)
Aug 25, 2023 488.76 494.46 487.86 492.71 207,174 +6.05(+1.24%)
Aug 24, 2023 492.92 496.32 486.45 486.66 229,970 -4.34(-0.88%)
Aug 23, 2023 486.05 491.90 485.61 491.00 254,494 +5.48(+1.13%)
Aug 22, 2023 485.26 488.91 483.46 485.52 259,247 +1.57(+0.33%)
Aug 21, 2023 482.32 485.38 480.71 483.95 288,227 +1.64(+0.34%)
Aug 18, 2023 481.81 485.19 480.06 482.30 257,231 -2.38(-0.49%)
Aug 17, 2023 492.99 494.74 484.13 484.68 347,429 -8.87(-1.80%)
Aug 16, 2023 492.96 495.60 490.13 493.56 365,505 +0.83(+0.17%)
Aug 15, 2023 493.35 495.42 491.94 492.73 371,559 -1.39(-0.28%)
Aug 14, 2023 486.98 495.78 486.95 494.12 378,285 +7.07(+1.45%)
Aug 11, 2023 485.53 488.64 484.13 487.05 320,909 +1.12(+0.23%)
Aug 10, 2023 490.93 492.87 485.20 485.93 235,975 -0.58(-0.12%)
Aug 09, 2023 490.93 490.93 485.63 486.51 374,244 -2.71(-0.55%)
Aug 08, 2023 490.63 490.73 485.82 489.21 354,583 -1.41(-0.29%)
Aug 07, 2023 486.40 490.70 486.22 490.63 314,049 +5.97(+1.23%)
Aug 04, 2023 492.26 492.26 484.14 484.66 235,007 -4.24(-0.87%)
Aug 03, 2023 487.07 491.61 487.02 488.91 304,324 -0.19(-0.04%)
Aug 02, 2023 487.83 491.89 486.27 489.10 340,015 -1.48(-0.30%)
Aug 01, 2023 489.44 492.29 487.68 490.58 280,946 -0.40(-0.08%)
Jul 31, 2023 492.52 492.52 488.11 490.98 356,294 +0.65(+0.13%)
Jul 28, 2023 492.45 493.52 487.30 490.33 340,434 +1.20(+0.25%)
Jul 27, 2023 495.13 495.91 486.73 489.13 422,738 -2.65(-0.54%)
Jul 26, 2023 489.04 492.94 484.97 491.77 452,793 -0.51(-0.10%)
Jul 25, 2023 489.67 494.13 485.69 492.28 723,052 -0.80(-0.16%)
Jul 24, 2023 498.03 500.01 490.05 493.08 748,515 -4.20(-0.84%)
Jul 21, 2023 497.90 499.89 491.23 497.28 841,571 +17.72(+3.69%)
Jul 20, 2023 480.50 484.42 478.30 479.57 473,619 -1.04(-0.22%)
Jul 19, 2023 478.94 481.17 477.33 480.60 570,591 +2.42(+0.51%)
Jul 18, 2023 471.65 478.45 470.19 478.18 539,381 +3.66(+0.77%)
Jul 17, 2023 473.61 475.07 470.59 474.53 711,751 -1.10(-0.23%)
Jul 14, 2023 475.97 478.95 474.99 475.62 351,362 -1.21(-0.25%)
Jul 13, 2023 476.94 478.23 473.80 476.84 431,889 +1.61(+0.34%)
Jul 12, 2023 478.08 479.88 473.74 475.22 381,186 +0.31(+0.07%)
Jul 11, 2023 474.85 476.28 471.01 474.92 488,830 +1.26(+0.27%)
Jul 10, 2023 474.94 480.07 471.66 473.65 331,621 -0.76(-0.16%)
Jul 07, 2023 470.59 477.61 470.59 474.41 394,248 +0.09(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.