NasdaqGS - Delayed Quote • USD
Roper Technologies, Inc. (ROP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 530.38 | 540.29 | 526.52 | 526.78 | 526.78 | 856,100 |
Apr 25, 2024 | 537.05 | 543.11 | 533.76 | 540.41 | 540.41 | 552,900 |
Apr 24, 2024 | 536.26 | 538.71 | 533.85 | 538.01 | 538.01 | 631,600 |
Apr 23, 2024 | 539.95 | 543.65 | 538.48 | 539.62 | 539.62 | 381,500 |
Apr 22, 2024 | 538.92 | 540.67 | 534.40 | 539.11 | 539.11 | 584,000 |
Apr 19, 2024 | 530.07 | 535.70 | 529.55 | 534.38 | 534.38 | 776,900 |
Apr 18, 2024 | 530.51 | 531.55 | 526.17 | 527.27 | 527.27 | 477,300 |
Apr 17, 2024 | 528.32 | 529.70 | 525.67 | 526.47 | 526.47 | 447,800 |
Apr 16, 2024 | 531.00 | 532.16 | 526.95 | 526.98 | 526.98 | 405,300 |
Apr 15, 2024 | 542.37 | 542.37 | 526.97 | 528.26 | 528.26 | 800,100 |
Apr 12, 2024 | 534.38 | 544.91 | 534.33 | 535.83 | 535.83 | 590,600 |
Apr 11, 2024 | 537.77 | 544.67 | 535.74 | 539.64 | 539.64 | 398,000 |
Apr 10, 2024 | 538.81 | 539.84 | 534.49 | 535.99 | 535.99 | 481,800 |
Apr 9, 2024 | 544.39 | 546.86 | 541.16 | 543.48 | 543.48 | 315,700 |
Apr 8, 2024 | 541.33 | 545.51 | 540.20 | 543.23 | 543.23 | 371,900 |
Apr 5, 2024 | 537.52 | 545.80 | 536.87 | 543.01 | 543.01 | 338,800 |
Apr 4, 2024 | 0.75 Dividend | |||||
Apr 4, 2024 | 550.06 | 554.37 | 537.11 | 537.28 | 537.28 | 451,500 |
Apr 3, 2024 | 542.92 | 549.26 | 542.92 | 544.68 | 543.93 | 927,300 |
Apr 2, 2024 | 552.00 | 552.87 | 543.42 | 545.94 | 545.19 | 775,300 |
Apr 1, 2024 | 562.35 | 565.00 | 552.03 | 553.62 | 552.86 | 268,400 |
Mar 28, 2024 | 560.00 | 563.15 | 557.80 | 560.84 | 560.07 | 478,100 |
Mar 27, 2024 | 557.79 | 559.84 | 556.54 | 559.18 | 558.41 | 362,800 |
Mar 26, 2024 | 550.94 | 555.59 | 549.20 | 554.43 | 553.67 | 419,000 |
Mar 25, 2024 | 554.04 | 554.04 | 547.81 | 550.94 | 550.18 | 576,200 |
Mar 22, 2024 | 558.97 | 558.97 | 553.04 | 556.38 | 555.61 | 240,500 |
Mar 21, 2024 | 556.55 | 558.63 | 554.46 | 556.28 | 555.51 | 425,000 |
Mar 20, 2024 | 553.09 | 556.78 | 550.10 | 554.06 | 553.30 | 442,400 |
Mar 19, 2024 | 547.00 | 552.27 | 545.78 | 551.87 | 551.11 | 317,800 |
Mar 18, 2024 | 548.60 | 551.17 | 545.43 | 546.16 | 545.41 | 373,200 |
Mar 15, 2024 | 544.42 | 551.79 | 542.29 | 547.35 | 546.60 | 877,100 |
Mar 14, 2024 | 549.63 | 551.84 | 543.87 | 547.08 | 546.33 | 375,900 |
Mar 13, 2024 | 557.77 | 557.77 | 547.66 | 549.52 | 548.76 | 439,500 |
Mar 12, 2024 | 554.60 | 558.26 | 553.62 | 555.20 | 554.44 | 465,100 |
Mar 11, 2024 | 545.21 | 554.26 | 542.90 | 553.88 | 553.12 | 521,400 |
Mar 8, 2024 | 546.17 | 548.55 | 544.35 | 545.95 | 545.20 | 310,400 |
Mar 7, 2024 | 545.14 | 549.14 | 543.29 | 546.32 | 545.57 | 301,800 |
Mar 6, 2024 | 537.50 | 546.20 | 535.59 | 540.21 | 539.47 | 441,900 |
Mar 5, 2024 | 544.24 | 544.24 | 534.73 | 537.01 | 536.27 | 431,400 |
Mar 4, 2024 | 549.35 | 552.06 | 545.45 | 547.22 | 546.47 | 521,200 |
Mar 1, 2024 | 541.07 | 549.82 | 540.60 | 547.96 | 547.21 | 781,700 |
Feb 29, 2024 | 546.15 | 546.15 | 539.26 | 544.73 | 543.98 | 817,900 |
Feb 28, 2024 | 544.39 | 545.84 | 541.67 | 543.45 | 542.70 | 457,300 |
Feb 27, 2024 | 548.01 | 548.56 | 542.52 | 547.10 | 546.35 | 852,200 |
Feb 26, 2024 | 554.08 | 556.57 | 545.83 | 547.91 | 547.16 | 847,200 |
Feb 23, 2024 | 559.16 | 559.97 | 554.94 | 556.87 | 556.10 | 985,100 |
Feb 22, 2024 | 552.52 | 558.66 | 552.52 | 555.31 | 554.55 | 610,300 |
Feb 21, 2024 | 542.89 | 549.51 | 540.46 | 549.02 | 548.26 | 381,200 |
Feb 20, 2024 | 545.57 | 547.43 | 539.81 | 544.11 | 543.36 | 440,500 |
Feb 16, 2024 | 549.95 | 550.43 | 543.99 | 545.57 | 544.82 | 552,700 |
Feb 15, 2024 | 543.16 | 548.93 | 538.29 | 547.98 | 547.23 | 420,600 |
Feb 14, 2024 | 535.90 | 541.91 | 534.55 | 541.71 | 540.96 | 460,900 |
Feb 13, 2024 | 536.80 | 538.09 | 532.03 | 535.42 | 534.68 | 433,400 |
Feb 12, 2024 | 548.85 | 548.85 | 540.02 | 542.31 | 541.56 | 343,900 |
Feb 9, 2024 | 548.49 | 550.77 | 545.11 | 550.26 | 549.50 | 388,000 |
Feb 8, 2024 | 550.84 | 553.08 | 540.38 | 545.34 | 544.59 | 508,800 |
Feb 7, 2024 | 550.00 | 550.64 | 546.81 | 548.69 | 547.93 | 413,600 |
Feb 6, 2024 | 548.37 | 548.37 | 541.87 | 545.30 | 544.55 | 348,600 |
Feb 5, 2024 | 548.79 | 549.57 | 542.06 | 545.89 | 545.14 | 335,600 |
Feb 2, 2024 | 544.10 | 551.27 | 538.54 | 549.62 | 548.86 | 489,600 |
Feb 1, 2024 | 538.57 | 546.26 | 534.81 | 545.81 | 545.06 | 561,900 |
Jan 31, 2024 | 527.48 | 549.32 | 525.18 | 537.00 | 536.26 | 993,200 |
Jan 30, 2024 | 558.26 | 562.69 | 555.14 | 561.57 | 560.80 | 621,300 |
Jan 29, 2024 | 549.31 | 556.16 | 548.73 | 555.93 | 555.16 | 413,000 |
Jan 26, 2024 | 552.94 | 553.08 | 546.40 | 549.68 | 548.92 | 426,300 |
Jan 25, 2024 | 552.19 | 553.37 | 548.26 | 551.70 | 550.94 | 884,500 |
Jan 24, 2024 | 553.42 | 554.23 | 547.32 | 547.77 | 547.02 | 353,600 |
Jan 23, 2024 | 550.00 | 553.20 | 545.90 | 552.81 | 552.05 | 304,000 |
Jan 22, 2024 | 550.00 | 553.40 | 547.89 | 549.91 | 549.15 | 449,200 |
Jan 19, 2024 | 543.30 | 548.52 | 541.32 | 548.49 | 547.73 | 427,300 |
Jan 18, 2024 | 535.01 | 542.22 | 533.67 | 541.94 | 541.19 | 425,000 |
Jan 17, 2024 | 535.68 | 540.00 | 532.56 | 537.19 | 536.45 | 427,400 |
Jan 16, 2024 | 532.48 | 537.53 | 531.38 | 537.27 | 536.53 | 428,800 |
Jan 12, 2024 | 535.88 | 535.88 | 531.06 | 534.19 | 533.45 | 435,000 |
Jan 11, 2024 | 529.87 | 532.86 | 528.19 | 532.40 | 531.67 | 336,300 |
Jan 10, 2024 | 528.97 | 531.32 | 527.36 | 530.30 | 529.57 | 401,400 |
Jan 9, 2024 | 528.77 | 533.03 | 526.93 | 531.52 | 530.79 | 373,000 |
Jan 8, 2024 | 0.75 Dividend | |||||
Jan 8, 2024 | 522.32 | 529.35 | 522.06 | 528.78 | 528.05 | 509,200 |
Jan 5, 2024 | 525.00 | 526.65 | 521.70 | 523.07 | 521.60 | 444,000 |
Jan 4, 2024 | 526.00 | 530.95 | 523.51 | 524.17 | 522.70 | 601,000 |
Jan 3, 2024 | 534.49 | 537.43 | 530.80 | 531.00 | 529.51 | 488,400 |
Jan 2, 2024 | 542.38 | 545.24 | 530.93 | 534.49 | 532.99 | 618,500 |
Dec 29, 2023 | 546.42 | 548.85 | 543.78 | 545.17 | 543.64 | 398,900 |
Dec 28, 2023 | 544.18 | 547.38 | 543.57 | 546.15 | 544.62 | 267,800 |
Dec 27, 2023 | 544.70 | 545.00 | 542.74 | 543.75 | 542.22 | 539,400 |
Dec 26, 2023 | 543.61 | 546.47 | 541.75 | 543.55 | 542.02 | 443,600 |
Dec 22, 2023 | 543.15 | 545.86 | 541.35 | 542.85 | 541.33 | 420,800 |
Dec 21, 2023 | 538.50 | 541.58 | 535.60 | 540.30 | 538.78 | 407,700 |
Dec 20, 2023 | 540.42 | 544.98 | 534.81 | 534.94 | 533.44 | 676,200 |
Dec 19, 2023 | 543.82 | 544.55 | 537.73 | 541.56 | 540.04 | 499,900 |
Dec 18, 2023 | 544.44 | 544.85 | 539.05 | 542.97 | 541.44 | 653,300 |
Dec 15, 2023 | 535.76 | 542.00 | 532.97 | 541.55 | 540.03 | 8,034,900 |
Dec 14, 2023 | 550.77 | 551.83 | 538.23 | 538.83 | 537.32 | 985,100 |
Dec 13, 2023 | 544.87 | 551.91 | 544.53 | 550.77 | 549.22 | 690,600 |
Dec 12, 2023 | 542.10 | 545.01 | 542.02 | 543.46 | 541.93 | 693,500 |
Dec 11, 2023 | 540.00 | 544.44 | 536.95 | 540.21 | 538.69 | 593,500 |
Dec 8, 2023 | 533.45 | 537.58 | 531.71 | 536.60 | 535.09 | 394,000 |
Dec 7, 2023 | 536.49 | 536.49 | 532.04 | 534.80 | 533.30 | 361,400 |
Dec 6, 2023 | 537.95 | 538.06 | 531.99 | 535.37 | 533.87 | 351,400 |
Dec 5, 2023 | 535.17 | 537.87 | 533.47 | 535.54 | 534.04 | 343,300 |
Dec 4, 2023 | 537.60 | 542.04 | 534.00 | 536.75 | 535.24 | 486,600 |
Dec 1, 2023 | 538.25 | 540.86 | 533.64 | 540.58 | 539.06 | 608,600 |
Nov 30, 2023 | 526.23 | 539.33 | 526.01 | 538.25 | 536.74 | 1,441,800 |
Nov 29, 2023 | 528.36 | 531.28 | 525.28 | 525.83 | 524.35 | 377,300 |
Nov 28, 2023 | 526.09 | 531.00 | 525.37 | 525.87 | 524.39 | 434,400 |
Nov 27, 2023 | 526.13 | 528.12 | 523.54 | 525.00 | 523.53 | 589,300 |
Nov 24, 2023 | 527.27 | 529.14 | 524.67 | 525.59 | 524.11 | 280,800 |
Nov 22, 2023 | 529.64 | 531.75 | 526.53 | 528.48 | 527.00 | 404,100 |
Nov 21, 2023 | 524.52 | 528.44 | 524.15 | 527.15 | 525.67 | 325,000 |
Nov 20, 2023 | 528.36 | 529.99 | 521.00 | 524.72 | 523.25 | 353,100 |
Nov 17, 2023 | 528.01 | 528.01 | 523.24 | 524.72 | 523.25 | 372,500 |
Nov 16, 2023 | 522.24 | 528.07 | 521.12 | 525.10 | 523.63 | 384,100 |
Nov 15, 2023 | 525.08 | 528.44 | 520.69 | 520.88 | 519.42 | 423,500 |
Nov 14, 2023 | 518.71 | 525.63 | 516.27 | 524.70 | 523.23 | 539,500 |
Nov 13, 2023 | 516.63 | 519.47 | 513.47 | 517.00 | 515.55 | 506,200 |
Nov 10, 2023 | 511.41 | 518.60 | 510.30 | 517.15 | 515.70 | 534,900 |
Nov 9, 2023 | 511.00 | 513.45 | 508.07 | 509.74 | 508.31 | 350,100 |
Nov 8, 2023 | 510.00 | 513.22 | 507.59 | 511.06 | 509.62 | 419,600 |
Nov 7, 2023 | 503.00 | 507.92 | 502.06 | 507.06 | 505.64 | 486,400 |
Nov 6, 2023 | 504.66 | 506.93 | 502.58 | 503.20 | 501.79 | 517,100 |
Nov 3, 2023 | 495.33 | 505.74 | 495.33 | 502.54 | 501.13 | 613,200 |
Nov 2, 2023 | 487.37 | 495.00 | 486.82 | 494.05 | 492.66 | 722,800 |
Nov 1, 2023 | 490.13 | 491.66 | 483.56 | 487.15 | 485.78 | 602,500 |
Oct 31, 2023 | 486.77 | 491.60 | 484.00 | 488.57 | 487.20 | 843,900 |
Oct 30, 2023 | 478.87 | 486.53 | 476.02 | 484.80 | 483.44 | 509,800 |
Oct 27, 2023 | 478.71 | 482.25 | 474.46 | 475.57 | 474.23 | 450,100 |
Oct 26, 2023 | 482.93 | 485.69 | 478.36 | 480.38 | 479.03 | 509,800 |
Oct 25, 2023 | 484.77 | 505.42 | 479.16 | 481.21 | 479.86 | 911,300 |
Oct 24, 2023 | 481.10 | 486.74 | 478.40 | 482.55 | 481.19 | 638,200 |
Oct 23, 2023 | 482.12 | 482.79 | 477.62 | 477.82 | 476.48 | 458,300 |
Oct 20, 2023 | 490.00 | 490.00 | 480.99 | 482.12 | 480.77 | 481,600 |
Oct 19, 2023 | 491.80 | 495.76 | 487.46 | 487.53 | 486.16 | 428,300 |
Oct 18, 2023 | 499.16 | 499.16 | 492.47 | 492.90 | 491.52 | 289,400 |
Oct 17, 2023 | 499.37 | 502.70 | 497.06 | 499.93 | 498.53 | 396,500 |
Oct 16, 2023 | 500.33 | 505.53 | 498.83 | 501.91 | 500.50 | 282,000 |
Oct 13, 2023 | 502.10 | 503.41 | 495.79 | 497.84 | 496.44 | 314,100 |
Oct 12, 2023 | 502.00 | 505.51 | 498.68 | 502.30 | 500.89 | 251,800 |
Oct 11, 2023 | 498.84 | 503.00 | 497.86 | 502.03 | 500.62 | 247,200 |
Oct 10, 2023 | 499.39 | 504.00 | 496.63 | 497.19 | 495.79 | 416,100 |
Oct 9, 2023 | 492.35 | 499.67 | 492.23 | 499.56 | 498.16 | 275,400 |
Oct 6, 2023 | 488.06 | 496.86 | 483.88 | 494.83 | 493.44 | 423,700 |
Oct 5, 2023 | 0.68 Dividend | |||||
Oct 5, 2023 | 488.00 | 491.64 | 484.34 | 489.18 | 487.81 | 398,200 |
Oct 4, 2023 | 481.42 | 489.17 | 481.42 | 488.15 | 486.10 | 359,100 |
Oct 3, 2023 | 479.77 | 484.37 | 479.33 | 480.02 | 478.00 | 356,600 |
Oct 2, 2023 | 483.80 | 484.85 | 480.82 | 483.88 | 481.85 | 330,200 |
Sep 29, 2023 | 489.51 | 489.51 | 482.96 | 484.28 | 482.24 | 422,900 |
Sep 28, 2023 | 486.63 | 489.20 | 484.40 | 487.49 | 485.44 | 411,800 |
Sep 27, 2023 | 486.15 | 490.09 | 483.45 | 486.63 | 484.58 | 488,500 |
Sep 26, 2023 | 489.13 | 489.77 | 482.37 | 483.46 | 481.43 | 377,000 |
Sep 25, 2023 | 494.74 | 494.96 | 489.44 | 492.59 | 490.52 | 437,900 |
Sep 22, 2023 | 493.59 | 499.17 | 492.59 | 494.97 | 492.89 | 436,000 |
Sep 21, 2023 | 502.51 | 502.55 | 494.61 | 495.63 | 493.55 | 472,700 |
Sep 20, 2023 | 503.18 | 508.90 | 502.20 | 504.15 | 502.03 | 455,500 |
Sep 19, 2023 | 497.89 | 503.79 | 497.18 | 502.76 | 500.65 | 316,400 |
Sep 18, 2023 | 496.65 | 502.64 | 496.15 | 499.16 | 497.06 | 229,300 |
Sep 15, 2023 | 499.64 | 499.86 | 493.40 | 495.81 | 493.73 | 725,600 |
Sep 14, 2023 | 496.13 | 500.57 | 495.59 | 499.42 | 497.32 | 309,800 |
Sep 13, 2023 | 494.94 | 499.19 | 494.84 | 495.48 | 493.40 | 373,400 |
Sep 12, 2023 | 496.42 | 497.34 | 492.03 | 493.69 | 491.61 | 307,000 |
Sep 11, 2023 | 490.28 | 498.58 | 490.28 | 497.86 | 495.77 | 285,200 |
Sep 8, 2023 | 495.43 | 497.04 | 489.93 | 491.51 | 489.44 | 382,900 |
Sep 7, 2023 | 493.81 | 496.15 | 492.49 | 494.34 | 492.26 | 264,300 |
Sep 6, 2023 | 493.39 | 497.05 | 492.02 | 495.00 | 492.92 | 254,300 |
Sep 5, 2023 | 498.99 | 502.36 | 491.14 | 493.39 | 491.32 | 299,000 |
Sep 1, 2023 | 500.37 | 501.29 | 496.59 | 499.54 | 497.44 | 248,800 |
Aug 31, 2023 | 504.73 | 504.73 | 498.87 | 499.06 | 496.96 | 395,800 |
Aug 30, 2023 | 499.10 | 504.11 | 497.44 | 502.62 | 500.51 | 298,500 |
Aug 29, 2023 | 493.96 | 498.58 | 493.96 | 498.15 | 496.06 | 238,600 |
Aug 28, 2023 | 495.38 | 497.07 | 493.61 | 495.64 | 493.56 | 170,600 |
Aug 25, 2023 | 490.82 | 496.55 | 489.92 | 494.79 | 492.71 | 206,300 |
Aug 24, 2023 | 495.00 | 498.42 | 488.50 | 488.71 | 486.66 | 229,000 |
Aug 23, 2023 | 488.10 | 493.98 | 487.66 | 493.07 | 491.00 | 253,400 |
Aug 22, 2023 | 487.31 | 490.97 | 485.50 | 487.57 | 485.52 | 258,200 |
Aug 21, 2023 | 484.36 | 487.43 | 482.74 | 485.99 | 483.95 | 287,000 |
Aug 18, 2023 | 483.84 | 487.24 | 482.09 | 484.34 | 482.30 | 251,600 |
Aug 17, 2023 | 495.07 | 496.83 | 486.17 | 486.73 | 484.68 | 346,000 |
Aug 16, 2023 | 495.04 | 497.69 | 492.20 | 495.64 | 493.56 | 364,000 |
Aug 15, 2023 | 495.43 | 497.51 | 494.02 | 494.81 | 492.73 | 370,000 |
Aug 14, 2023 | 489.03 | 497.87 | 489.01 | 496.21 | 494.12 | 376,700 |
Aug 11, 2023 | 487.58 | 490.70 | 486.17 | 489.11 | 487.05 | 317,900 |
Aug 10, 2023 | 493.00 | 494.95 | 487.25 | 487.98 | 485.93 | 235,000 |
Aug 9, 2023 | 493.00 | 493.00 | 487.68 | 488.56 | 486.51 | 372,700 |
Aug 8, 2023 | 492.70 | 492.80 | 487.88 | 491.28 | 489.21 | 353,100 |
Aug 7, 2023 | 488.45 | 492.78 | 488.27 | 492.70 | 490.63 | 312,700 |
Aug 4, 2023 | 494.34 | 494.34 | 486.18 | 486.71 | 484.66 | 234,000 |
Aug 3, 2023 | 489.13 | 493.68 | 489.08 | 490.97 | 488.91 | 303,000 |
Aug 2, 2023 | 489.89 | 493.97 | 488.32 | 491.16 | 489.10 | 338,600 |
Aug 1, 2023 | 491.51 | 494.37 | 489.74 | 492.65 | 490.58 | 279,800 |
Jul 31, 2023 | 494.60 | 494.60 | 490.17 | 493.05 | 490.98 | 354,800 |
Jul 28, 2023 | 494.53 | 495.60 | 489.36 | 492.40 | 490.33 | 339,000 |
Jul 27, 2023 | 497.22 | 498.00 | 488.78 | 491.19 | 489.13 | 421,000 |
Jul 26, 2023 | 491.10 | 495.02 | 487.02 | 493.85 | 491.77 | 450,900 |
Jul 25, 2023 | 491.74 | 496.22 | 487.74 | 494.36 | 492.28 | 720,000 |
Jul 24, 2023 | 500.13 | 502.13 | 492.12 | 495.16 | 493.08 | 745,400 |
Jul 21, 2023 | 500.00 | 502.00 | 493.30 | 499.38 | 497.28 | 838,000 |
Jul 20, 2023 | 482.53 | 486.46 | 480.32 | 481.59 | 479.57 | 471,600 |
Jul 19, 2023 | 480.96 | 483.20 | 479.35 | 482.63 | 480.60 | 568,200 |
Jul 18, 2023 | 473.64 | 480.47 | 472.18 | 480.20 | 478.18 | 537,100 |
Jul 17, 2023 | 475.61 | 477.08 | 472.58 | 476.53 | 474.53 | 708,800 |
Jul 14, 2023 | 477.98 | 480.97 | 476.99 | 477.63 | 475.62 | 348,000 |
Jul 13, 2023 | 478.95 | 480.25 | 475.80 | 478.85 | 476.84 | 430,100 |
Jul 12, 2023 | 480.10 | 481.90 | 475.74 | 477.23 | 475.22 | 379,600 |
Jul 11, 2023 | 476.85 | 478.29 | 473.00 | 476.92 | 474.92 | 486,800 |
Jul 10, 2023 | 476.94 | 482.10 | 473.65 | 475.65 | 473.65 | 330,200 |
Jul 7, 2023 | 0.68 Dividend | |||||
Jul 7, 2023 | 472.58 | 479.63 | 472.58 | 476.41 | 474.41 | 392,600 |
Jul 6, 2023 | 473.49 | 479.65 | 472.29 | 477.00 | 474.31 | 517,100 |
Jul 5, 2023 | 473.06 | 477.09 | 471.93 | 476.97 | 474.28 | 352,800 |
Jul 3, 2023 | 477.84 | 478.04 | 472.35 | 477.39 | 474.70 | 297,100 |
Jun 30, 2023 | 478.03 | 482.75 | 476.93 | 480.80 | 478.09 | 515,300 |
Jun 29, 2023 | 470.73 | 476.60 | 470.27 | 476.13 | 473.45 | 342,900 |
Jun 28, 2023 | 470.97 | 472.72 | 469.61 | 471.14 | 468.49 | 576,600 |
Jun 27, 2023 | 465.14 | 472.04 | 464.82 | 470.87 | 468.22 | 622,900 |
Jun 26, 2023 | 460.13 | 461.79 | 457.44 | 460.20 | 457.61 | 363,500 |
Jun 23, 2023 | 460.91 | 465.45 | 460.47 | 460.81 | 458.22 | 670,300 |
Jun 22, 2023 | 459.22 | 462.41 | 453.96 | 462.02 | 459.42 | 516,200 |
Jun 21, 2023 | 455.84 | 458.05 | 453.17 | 456.33 | 453.76 | 447,100 |
Jun 20, 2023 | 456.52 | 458.92 | 454.54 | 455.75 | 453.18 | 425,400 |
Jun 16, 2023 | 463.40 | 464.02 | 457.26 | 458.78 | 456.20 | 1,015,400 |
Jun 15, 2023 | 454.16 | 462.73 | 454.16 | 461.14 | 458.54 | 396,900 |
Jun 14, 2023 | 456.00 | 458.22 | 453.16 | 456.44 | 453.87 | 371,900 |
Jun 13, 2023 | 454.01 | 459.92 | 453.82 | 455.92 | 453.35 | 302,600 |
Jun 12, 2023 | 453.07 | 454.16 | 448.13 | 454.01 | 451.45 | 441,500 |
Jun 9, 2023 | 451.99 | 453.28 | 449.41 | 451.80 | 449.26 | 516,200 |
Jun 8, 2023 | 449.95 | 452.81 | 448.85 | 452.22 | 449.67 | 357,300 |
Jun 7, 2023 | 451.52 | 453.67 | 447.95 | 450.57 | 448.03 | 594,800 |
Jun 6, 2023 | 456.26 | 457.75 | 451.34 | 453.97 | 451.41 | 370,700 |
Jun 5, 2023 | 458.22 | 458.50 | 452.35 | 454.89 | 452.33 | 366,300 |
Jun 2, 2023 | 455.04 | 461.25 | 454.06 | 458.86 | 456.28 | 507,400 |
Jun 1, 2023 | 450.15 | 454.17 | 446.86 | 452.80 | 450.25 | 604,500 |
May 31, 2023 | 448.13 | 456.68 | 448.13 | 454.22 | 451.66 | 2,362,400 |
May 30, 2023 | 450.64 | 455.80 | 449.30 | 451.73 | 449.19 | 619,700 |
May 26, 2023 | 451.62 | 455.32 | 445.54 | 449.96 | 447.43 | 524,100 |
May 25, 2023 | 444.49 | 451.35 | 441.06 | 449.44 | 446.91 | 526,800 |
May 24, 2023 | 448.38 | 448.72 | 441.39 | 441.89 | 439.40 | 641,600 |
May 23, 2023 | 454.65 | 456.45 | 448.87 | 449.98 | 447.45 | 435,800 |
May 22, 2023 | 457.08 | 459.48 | 454.85 | 457.28 | 454.71 | 333,600 |
May 19, 2023 | 459.85 | 461.00 | 455.51 | 457.72 | 455.14 | 340,600 |
May 18, 2023 | 453.54 | 459.46 | 452.39 | 458.51 | 455.93 | 360,100 |
May 17, 2023 | 461.79 | 461.79 | 453.93 | 454.43 | 451.87 | 626,900 |
May 16, 2023 | 459.25 | 461.90 | 458.26 | 459.83 | 457.24 | 307,400 |
May 15, 2023 | 462.32 | 463.90 | 459.55 | 461.88 | 459.28 | 338,700 |
May 12, 2023 | 458.64 | 462.55 | 458.27 | 461.71 | 459.11 | 403,700 |
May 11, 2023 | 459.38 | 459.38 | 455.47 | 458.46 | 455.88 | 344,800 |
May 10, 2023 | 460.78 | 461.56 | 454.98 | 459.30 | 456.71 | 449,700 |
May 9, 2023 | 458.39 | 460.51 | 457.04 | 457.55 | 454.97 | 261,900 |
May 8, 2023 | 456.17 | 460.33 | 456.17 | 458.25 | 455.67 | 341,900 |
May 5, 2023 | 455.91 | 460.83 | 455.44 | 458.12 | 455.54 | 329,700 |
May 4, 2023 | 457.35 | 458.25 | 451.68 | 453.48 | 450.93 | 376,100 |
May 3, 2023 | 462.19 | 463.13 | 456.18 | 456.42 | 453.85 | 406,700 |
May 2, 2023 | 459.61 | 463.70 | 456.90 | 460.72 | 458.13 | 687,700 |
May 1, 2023 | 455.50 | 462.48 | 453.96 | 458.63 | 456.05 | 446,000 |
Apr 28, 2023 | 452.00 | 457.09 | 451.61 | 454.78 | 452.22 | 560,600 |
Apr 27, 2023 | 435.49 | 454.14 | 435.49 | 452.98 | 450.43 | 823,500 |
Related Tickers
TYL Tyler Technologies, Inc.
460.74
+0.58%
FICO Fair Isaac Corporation
1,110.85
-6.94%
ANSS ANSYS, Inc.
333.75
+2.05%
SSNC SS&C Technologies Holdings, Inc.
61.24
-0.11%
MANH Manhattan Associates, Inc.
209.02
+0.35%
ADSK Autodesk, Inc.
217.93
+0.71%
AZPN Aspen Technology, Inc.
198.43
+0.22%
INTU Intuit Inc.
636.55
+1.62%
PTC PTC Inc.
180.99
+0.62%
APPF AppFolio, Inc.
242.75
+12.05%