Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
326.09
+11.13 (3.53%)
Nov 20, 2024, 4:00 PM EST - Market closed
Medpace Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 313.62 | 327.89 | 313.62 | 326.09 | 326.09 | 3.53% | 375,972 |
| Nov 19, 2024 | 308.53 | 318.84 | 305.88 | 314.96 | 314.96 | 1.95% | 679,318 |
| Nov 18, 2024 | 308.44 | 310.01 | 302.08 | 308.93 | 308.93 | -0.55% | 619,670 |
| Nov 15, 2024 | 332.21 | 332.21 | 310.30 | 310.63 | 310.63 | -7.23% | 884,931 |
| Nov 14, 2024 | 361.25 | 362.96 | 333.37 | 334.84 | 334.84 | -7.49% | 343,373 |
| Nov 13, 2024 | 362.83 | 366.98 | 358.45 | 361.94 | 361.94 | 0.31% | 332,769 |
| Nov 12, 2024 | 362.63 | 365.68 | 356.36 | 360.81 | 360.81 | -0.76% | 269,287 |
| Nov 11, 2024 | 363.55 | 367.68 | 358.43 | 363.58 | 363.58 | 0.22% | 262,796 |
| Nov 8, 2024 | 358.25 | 370.31 | 352.54 | 362.79 | 362.79 | 2.65% | 358,083 |
| Nov 7, 2024 | 358.26 | 360.74 | 346.77 | 353.42 | 353.42 | -1.35% | 306,768 |
| Nov 6, 2024 | 336.38 | 360.90 | 336.38 | 358.27 | 358.27 | 9.15% | 654,231 |
| Nov 5, 2024 | 316.20 | 328.94 | 315.39 | 328.24 | 328.24 | 3.23% | 377,785 |
| Nov 4, 2024 | 318.75 | 320.78 | 314.65 | 317.96 | 317.96 | -0.50% | 195,555 |
| Nov 1, 2024 | 315.00 | 322.30 | 315.00 | 319.56 | 319.56 | 1.70% | 307,964 |
| Oct 31, 2024 | 316.09 | 318.86 | 310.92 | 314.22 | 314.22 | -1.30% | 338,973 |
| Oct 30, 2024 | 328.93 | 331.99 | 318.00 | 318.35 | 318.35 | -3.46% | 307,343 |
| Oct 29, 2024 | 328.50 | 330.75 | 325.05 | 329.76 | 329.76 | 0.12% | 254,278 |
| Oct 28, 2024 | 332.01 | 334.96 | 329.34 | 329.35 | 329.35 | -0.26% | 283,859 |
| Oct 25, 2024 | 331.31 | 335.63 | 325.40 | 330.22 | 330.22 | 0.65% | 236,588 |
| Oct 24, 2024 | 327.87 | 334.88 | 321.23 | 328.08 | 328.08 | -0.60% | 402,472 |
| Oct 23, 2024 | 326.49 | 330.42 | 322.89 | 330.07 | 330.07 | 1.08% | 630,313 |
| Oct 22, 2024 | 305.00 | 330.48 | 302.01 | 326.54 | 326.54 | -7.47% | 1,371,494 |
| Oct 21, 2024 | 357.94 | 364.39 | 350.59 | 352.92 | 352.92 | -0.98% | 728,016 |
| Oct 18, 2024 | 345.75 | 356.50 | 341.95 | 356.40 | 356.40 | 3.94% | 365,020 |
| Oct 17, 2024 | 346.69 | 350.12 | 341.67 | 342.89 | 342.89 | -1.04% | 277,265 |
| Oct 16, 2024 | 353.08 | 357.10 | 344.45 | 346.50 | 346.50 | -1.92% | 305,627 |
| Oct 15, 2024 | 351.34 | 356.21 | 350.89 | 353.30 | 353.30 | -0.06% | 266,886 |
| Oct 14, 2024 | 350.00 | 354.02 | 346.04 | 353.50 | 353.50 | 1.61% | 227,630 |
| Oct 11, 2024 | 343.87 | 351.51 | 343.87 | 347.91 | 347.91 | 0.93% | 255,190 |
| Oct 10, 2024 | 338.14 | 351.79 | 338.13 | 344.71 | 344.71 | 0.99% | 405,763 |
| Oct 9, 2024 | 339.02 | 341.86 | 336.77 | 341.32 | 341.32 | 0.93% | 169,960 |
| Oct 8, 2024 | 332.49 | 340.07 | 331.32 | 338.16 | 338.16 | 1.67% | 279,986 |
| Oct 7, 2024 | 340.65 | 342.73 | 331.71 | 332.60 | 332.60 | -3.05% | 241,916 |
| Oct 4, 2024 | 341.35 | 346.50 | 338.75 | 343.05 | 343.05 | 1.57% | 408,818 |
| Oct 3, 2024 | 336.71 | 340.00 | 332.19 | 337.75 | 337.75 | 0.26% | 397,369 |
| Oct 2, 2024 | 332.89 | 339.72 | 331.47 | 336.88 | 336.88 | 1.03% | 366,789 |
| Oct 1, 2024 | 333.75 | 334.60 | 323.27 | 333.45 | 333.45 | -0.10% | 331,765 |
| Sep 30, 2024 | 330.07 | 334.43 | 328.39 | 333.80 | 333.80 | 0.71% | 356,033 |
| Sep 27, 2024 | 322.09 | 334.74 | 322.09 | 331.44 | 331.44 | 1.59% | 485,546 |
| Sep 26, 2024 | 325.51 | 328.30 | 323.00 | 326.26 | 326.26 | 1.77% | 759,745 |
| Sep 25, 2024 | 346.07 | 346.07 | 319.70 | 320.58 | 320.58 | -9.90% | 1,208,426 |
| Sep 24, 2024 | 360.74 | 363.83 | 352.07 | 355.82 | 355.82 | -1.69% | 209,143 |
| Sep 23, 2024 | 366.69 | 367.00 | 361.77 | 361.95 | 361.95 | -1.03% | 221,280 |
| Sep 20, 2024 | 367.98 | 370.52 | 359.44 | 365.70 | 365.70 | -0.94% | 681,172 |
| Sep 19, 2024 | 367.70 | 374.16 | 365.88 | 369.18 | 369.18 | 2.18% | 312,896 |
| Sep 18, 2024 | 357.25 | 367.85 | 354.99 | 361.29 | 361.29 | 1.87% | 245,494 |
| Sep 17, 2024 | 358.68 | 363.75 | 351.82 | 354.65 | 354.65 | -0.57% | 392,612 |
| Sep 16, 2024 | 353.86 | 357.90 | 351.18 | 356.69 | 356.69 | 1.43% | 215,302 |
| Sep 13, 2024 | 345.84 | 351.85 | 343.59 | 351.67 | 351.67 | 1.95% | 299,455 |
| Sep 12, 2024 | 335.81 | 345.49 | 334.61 | 344.94 | 344.94 | 3.10% | 284,394 |
| Sep 11, 2024 | 328.68 | 335.65 | 324.31 | 334.57 | 334.57 | 2.07% | 354,756 |
| Sep 10, 2024 | 339.78 | 343.16 | 320.07 | 327.80 | 327.80 | -3.41% | 555,816 |
| Sep 9, 2024 | 338.57 | 342.56 | 335.66 | 339.38 | 339.38 | 1.08% | 325,070 |
| Sep 6, 2024 | 348.75 | 352.38 | 335.51 | 335.74 | 335.74 | -3.36% | 288,125 |
| Sep 5, 2024 | 346.50 | 347.91 | 341.01 | 347.40 | 347.40 | 0.09% | 197,734 |
| Sep 4, 2024 | 347.81 | 349.49 | 346.47 | 347.10 | 347.10 | -0.80% | 131,159 |
| Sep 3, 2024 | 355.81 | 358.53 | 346.78 | 349.90 | 349.90 | -1.51% | 297,258 |
| Aug 30, 2024 | 366.83 | 368.20 | 344.70 | 355.27 | 355.27 | -2.92% | 655,785 |
| Aug 29, 2024 | 382.37 | 389.44 | 364.58 | 365.94 | 365.94 | -3.96% | 515,212 |
| Aug 28, 2024 | 384.04 | 384.04 | 377.64 | 381.01 | 381.01 | -0.61% | 173,681 |
| Aug 27, 2024 | 382.54 | 383.71 | 375.00 | 383.36 | 383.36 | -0.50% | 168,964 |
| Aug 26, 2024 | 393.46 | 393.46 | 383.12 | 385.30 | 385.30 | -1.44% | 142,626 |
| Aug 23, 2024 | 389.72 | 392.02 | 385.00 | 390.91 | 390.91 | 1.19% | 107,160 |
| Aug 22, 2024 | 397.06 | 397.06 | 385.52 | 386.32 | 386.32 | -2.37% | 165,282 |
| Aug 21, 2024 | 390.69 | 396.03 | 390.01 | 395.71 | 395.71 | 1.63% | 122,706 |
| Aug 20, 2024 | 393.65 | 394.92 | 386.19 | 389.35 | 389.35 | -0.68% | 98,099 |
| Aug 19, 2024 | 385.43 | 393.03 | 383.49 | 392.01 | 392.01 | 1.26% | 141,985 |
| Aug 16, 2024 | 384.31 | 388.64 | 379.86 | 387.12 | 387.12 | 0.73% | 174,308 |
| Aug 15, 2024 | 388.00 | 389.00 | 379.36 | 384.31 | 384.31 | -0.23% | 283,780 |
| Aug 14, 2024 | 386.50 | 387.49 | 379.56 | 385.20 | 385.20 | 0.27% | 235,796 |
| Aug 13, 2024 | 377.21 | 387.23 | 377.21 | 384.18 | 384.18 | 2.22% | 156,569 |
| Aug 12, 2024 | 386.79 | 387.50 | 375.03 | 375.82 | 375.82 | -2.80% | 239,354 |
| Aug 9, 2024 | 382.47 | 389.79 | 380.06 | 386.65 | 386.65 | 1.09% | 194,208 |
| Aug 8, 2024 | 375.46 | 386.67 | 371.68 | 382.47 | 382.47 | 3.95% | 320,390 |
| Aug 7, 2024 | 384.94 | 384.94 | 361.00 | 367.92 | 367.92 | -3.18% | 533,374 |
| Aug 6, 2024 | 378.55 | 387.39 | 376.06 | 380.00 | 380.00 | 0.80% | 218,628 |
| Aug 5, 2024 | 356.04 | 379.66 | 355.51 | 377.00 | 377.00 | - | 295,107 |
| Aug 2, 2024 | 377.37 | 378.79 | 366.65 | 377.00 | 377.00 | -2.12% | 322,082 |
| Aug 1, 2024 | 383.57 | 393.27 | 379.65 | 385.16 | 385.16 | 0.69% | 227,665 |
| Jul 31, 2024 | 381.65 | 391.68 | 380.14 | 382.52 | 382.52 | 1.13% | 234,823 |
| Jul 30, 2024 | 388.91 | 393.40 | 376.03 | 378.26 | 378.26 | -1.80% | 210,233 |
| Jul 29, 2024 | 381.83 | 387.02 | 377.37 | 385.20 | 385.20 | 0.98% | 290,437 |
| Jul 26, 2024 | 381.59 | 385.70 | 373.99 | 381.47 | 381.47 | 0.25% | 473,847 |
| Jul 25, 2024 | 381.11 | 388.11 | 369.52 | 380.50 | 380.50 | -0.36% | 545,372 |
| Jul 24, 2024 | 357.30 | 385.11 | 355.00 | 381.88 | 381.88 | 6.88% | 1,186,728 |
| Jul 23, 2024 | 360.81 | 372.75 | 353.55 | 357.30 | 357.30 | -18.27% | 1,006,898 |
| Jul 22, 2024 | 427.33 | 440.38 | 421.75 | 437.18 | 437.18 | 3.77% | 300,903 |
| Jul 19, 2024 | 421.94 | 427.28 | 419.64 | 421.31 | 421.31 | -0.63% | 195,131 |
| Jul 18, 2024 | 436.99 | 441.27 | 416.01 | 423.96 | 423.96 | -2.98% | 304,529 |
| Jul 17, 2024 | 454.06 | 459.77 | 436.95 | 436.99 | 436.99 | -4.44% | 301,634 |
| Jul 16, 2024 | 448.67 | 457.84 | 448.67 | 457.29 | 457.29 | 2.88% | 153,769 |
| Jul 15, 2024 | 443.99 | 449.04 | 440.50 | 444.48 | 444.48 | 0.33% | 177,662 |
| Jul 12, 2024 | 436.22 | 444.87 | 431.00 | 443.00 | 443.00 | 1.84% | 267,034 |
| Jul 11, 2024 | 423.17 | 439.50 | 421.34 | 434.99 | 434.99 | 3.80% | 287,304 |
| Jul 10, 2024 | 415.59 | 419.86 | 412.68 | 419.05 | 419.05 | 1.97% | 202,724 |
| Jul 9, 2024 | 406.00 | 411.03 | 400.38 | 410.95 | 410.95 | 1.31% | 124,691 |
| Jul 8, 2024 | 404.75 | 408.70 | 400.00 | 405.64 | 405.64 | 0.81% | 137,947 |
| Jul 5, 2024 | 403.07 | 404.38 | 396.50 | 402.40 | 402.40 | -0.17% | 115,524 |
| Jul 3, 2024 | 404.61 | 407.93 | 396.71 | 403.07 | 403.07 | -0.33% | 119,940 |
| Jul 2, 2024 | 406.20 | 411.55 | 400.10 | 404.42 | 404.42 | -0.69% | 197,537 |