Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 22.54 | 22.76 | 22.01 | 22.18 | 23,105 |
| September 17, 2026 | 22.88 | 23.00 | 22.31 | 22.80 | 12,700 |
| September 16, 2026 | 22.49 | 23.12 | 22.09 | 22.66 | 23,700 |
| September 15, 2026 | 22.27 | 22.78 |
Based on reports through October 31, 2025
Address:ONE TECHNOLOGY WAY, INDIANAPOLIS, IN, 46268, US
| 325m |
| ROPRoper Technologies, Inc. | 374.06 | −0.19 % | 268m |
| FTVFortive Corporation | 54.84 | −41.80 % | 125m |
| CGNXCognex Corporation | 61.56 | +1.17 % | 116m |
| RALRalliant Corporation | 67.90 | +80.90 % | 88m |
| 22.27 |
| 22.49 |
| 12,400 |
| September 14, 2026 | 21.79 | 23.48 | 21.79 | 22.58 | 58,700 |
| September 11, 2026 | 22.76 | 22.76 | 21.76 | 21.79 | 5,700 |
| September 10, 2026 | 22.55 | 22.76 | 21.99 | 22.59 | 12,800 |
| September 09, 2026 | 22.39 | 22.64 | 22.00 | 22.56 | 23,400 |
| September 08, 2026 | 22.98 | 22.99 | 22.01 | 22.39 | 30,300 |
| September 04, 2026 | 24.46 | 24.49 | 22.00 | 22.99 | 67,000 |
| September 03, 2026 | 21.40 | 22.80 | 20.91 | 22.80 | 45,500 |
| September 02, 2026 | 20.86 | 21.91 | 20.86 | 21.28 | 60,200 |
| September 01, 2026 | 21.51 | 21.85 | 20.79 | 20.85 | 21,300 |
| August 31, 2026 | 23.00 | 23.17 | 21.48 | 21.48 | 47,600 |
| August 28, 2026 | 22.77 | 23.15 | 22.66 | 22.93 | 9,200 |
| August 27, 2026 | 22.70 | 22.87 | 22.50 | 22.52 | 6,000 |
| August 26, 2026 | 22.67 | 22.97 | 22.37 | 22.91 | 38,500 |
| August 25, 2026 | 22.35 | 22.78 | 22.35 | 22.69 | 4,000 |
| August 24, 2026 | 22.80 | 22.80 | 22.60 | 22.64 | 5,000 |
| August 21, 2026 | 23.00 | 23.01 | 22.51 | 22.92 | 13,500 |