Medpace Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	580.00	582.12	574.75	578.15	-	-0.06%	2,990
Aug 14, 2026	581.95	586.28	571.74	578.50	578.50	-0.59%	215,632
Aug 13, 2026	600.40	602.50	581.29	581.95	581.95	-2.52%	151,015
Aug 12, 2026	598.20	604.89	593.14	596.98	596.98	-1.41%	310,338
Aug 11, 2026	604.32	608.19	598.22	605.50	605.50	0.51%	159,870
Aug 10, 2026	588.99	603.34	588.99	602.43	602.43	1.99%	233,526
Aug 7, 2026	590.45	594.99	582.08	590.67	590.67	0.97%	136,481
Aug 6, 2026	588.00	590.00	576.72	585.01	585.01	-0.47%	148,634
Aug 5, 2026	584.03	590.40	579.30	587.75	587.75	2.20%	246,168
Aug 4, 2026	577.19	577.64	563.45	575.08	575.08	0.31%	227,917
Aug 3, 2026	588.07	588.07	570.34	573.29	573.29	-0.66%	249,478
Jul 31, 2026	577.18	579.57	565.74	577.11	577.11	-0.21%	261,377
Jul 30, 2026	577.15	586.11	565.10	578.30	578.30	-1.13%	318,294
Jul 29, 2026	570.85	593.29	568.31	584.93	584.93	2.44%	580,868
Jul 28, 2026	589.74	601.00	570.61	570.97	570.97	-3.12%	743,940
Jul 27, 2026	603.15	606.64	588.77	589.37	589.37	-2.00%	415,426
Jul 24, 2026	612.07	612.07	592.80	601.38	601.38	-0.73%	491,163
Jul 23, 2026	647.00	677.90	592.65	605.82	605.82	14.71%	1,177,120
Jul 22, 2026	531.21	536.29	525.17	528.12	528.12	-0.67%	479,363
Jul 21, 2026	518.76	537.86	514.47	531.67	531.67	0.71%	281,539
Jul 20, 2026	537.35	539.80	526.93	527.93	527.93	-1.82%	283,506
Jul 17, 2026	529.99	540.86	527.00	537.73	537.73	-0.04%	231,154
Jul 16, 2026	529.64	540.11	528.21	537.92	537.92	1.64%	260,354
Jul 15, 2026	537.28	538.60	525.45	529.23	529.23	-1.29%	283,060
Jul 14, 2026	530.19	540.15	521.46	536.17	536.17	1.13%	286,900
Jul 13, 2026	542.18	544.42	524.00	530.19	530.19	-1.49%	261,760
Jul 10, 2026	536.31	540.37	530.07	538.23	538.23	0.51%	177,536
Jul 9, 2026	530.51	543.93	528.49	535.50	535.50	0.66%	410,578
Jul 8, 2026	534.82	538.68	520.88	531.99	531.99	-2.62%	347,444
Jul 7, 2026	556.47	558.84	540.98	546.29	546.29	-3.33%	356,204
Jul 6, 2026	554.37	567.91	542.86	565.09	565.09	1.34%	234,156
Jul 2, 2026	547.79	562.47	546.61	557.60	557.60	2.58%	356,575
Jul 1, 2026	546.51	555.00	530.98	543.57	543.57	2.64%	312,635
Jun 30, 2026	534.00	539.51	523.69	529.59	529.59	-0.96%	335,554
Jun 29, 2026	530.00	540.00	522.95	534.72	534.72	1.45%	390,789
Jun 26, 2026	516.50	528.25	516.00	527.07	527.07	1.37%	399,920
Jun 25, 2026	517.87	533.09	512.55	519.96	519.96	1.40%	400,918
Jun 24, 2026	479.00	517.83	479.00	512.79	512.79	8.30%	503,486
Jun 23, 2026	455.66	473.83	450.97	473.48	473.48	3.91%	312,103
Jun 22, 2026	458.82	461.92	445.01	455.66	455.66	-0.99%	385,386
Jun 18, 2026	463.05	463.34	447.95	460.20	460.20	0.68%	472,736
Jun 17, 2026	457.10	466.68	455.02	457.09	457.09	-0.98%	240,060
Jun 16, 2026	467.64	471.37	455.05	461.60	461.60	-1.26%	224,690
Jun 15, 2026	467.34	474.98	462.91	467.50	467.50	0.03%	265,938
Jun 12, 2026	476.86	479.30	466.41	467.34	467.34	-1.63%	297,334
Jun 11, 2026	463.44	478.80	463.44	475.07	475.07	2.01%	249,695
Jun 10, 2026	465.35	478.00	458.55	465.73	465.73	-0.23%	278,766
Jun 9, 2026	460.36	471.23	456.97	466.79	466.79	1.94%	284,301
Jun 8, 2026	454.25	462.09	450.06	457.90	457.90	0.80%	186,819
Jun 5, 2026	453.53	458.00	442.95	454.25	454.25	-0.97%	190,552