Medpace Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	463.44	478.80	463.44	475.07	475.07	2.01%	249,667
Jun 10, 2026	465.35	478.00	458.55	465.73	465.73	-0.23%	278,719
Jun 9, 2026	460.36	471.23	456.97	466.79	466.79	1.94%	284,277
Jun 8, 2026	454.25	462.09	450.06	457.90	457.90	0.80%	186,812
Jun 5, 2026	453.53	458.00	442.95	454.25	454.25	-0.97%	190,536
Jun 4, 2026	454.24	466.22	454.14	458.69	458.69	1.75%	216,795
Jun 3, 2026	445.40	451.68	434.38	450.82	450.82	1.17%	239,829
Jun 2, 2026	445.35	449.38	438.04	445.59	445.59	-1.30%	298,807
Jun 1, 2026	446.43	460.90	444.41	451.47	451.47	0.98%	251,183
May 29, 2026	446.72	453.54	441.92	447.11	447.11	-0.23%	288,324
May 28, 2026	428.00	450.61	422.00	448.12	448.12	4.70%	483,838
May 27, 2026	429.11	434.94	424.01	428.00	428.00	-0.26%	210,016
May 26, 2026	443.54	443.54	422.88	429.11	429.11	-0.85%	293,323
May 22, 2026	431.74	434.86	421.52	432.80	432.80	0.63%	233,007
May 21, 2026	417.99	430.36	408.40	430.10	430.10	1.95%	311,328
May 20, 2026	417.00	422.42	403.46	421.87	421.87	0.47%	375,926
May 19, 2026	422.18	425.56	418.96	419.91	419.91	-0.18%	294,400
May 18, 2026	417.10	427.03	412.21	420.67	420.67	1.30%	301,060
May 15, 2026	419.57	421.74	414.71	415.27	415.27	-0.93%	286,762
May 14, 2026	424.35	429.22	418.97	419.17	419.17	-1.08%	252,365
May 13, 2026	418.25	424.57	413.00	423.76	423.76	0.96%	473,996
May 12, 2026	419.52	420.64	413.37	419.75	419.75	0.59%	363,540
May 11, 2026	427.44	427.44	414.36	417.29	417.29	-1.58%	405,166
May 8, 2026	430.51	430.51	418.04	424.00	424.00	-1.10%	291,516
May 7, 2026	429.39	434.86	425.82	428.71	428.71	0.45%	346,709
May 6, 2026	433.24	435.15	425.23	426.79	426.79	-0.82%	356,511
May 5, 2026	419.00	433.96	413.35	430.32	430.32	3.19%	421,432
May 4, 2026	415.11	421.28	407.69	417.02	417.02	-0.12%	383,530
May 1, 2026	420.00	422.00	414.11	417.54	417.54	-0.27%	284,037
Apr 30, 2026	413.86	421.65	408.29	418.66	418.66	1.23%	331,921
Apr 29, 2026	405.69	416.37	402.44	413.59	413.59	0.96%	468,411
Apr 28, 2026	420.73	424.99	409.11	409.65	409.65	-2.78%	797,894
Apr 27, 2026	415.28	422.50	410.54	421.37	421.37	2.64%	618,216
Apr 24, 2026	390.01	415.97	390.01	410.54	410.54	4.35%	907,677
Apr 23, 2026	375.15	407.61	373.00	393.42	393.42	-22.63%	1,635,678
Apr 22, 2026	519.39	527.75	503.77	508.46	508.46	-1.25%	445,665
Apr 21, 2026	528.30	530.07	511.38	514.90	514.90	-2.56%	366,450
Apr 20, 2026	518.38	530.08	515.84	528.44	528.44	1.51%	348,170
Apr 17, 2026	517.73	526.65	512.77	520.60	520.60	0.96%	629,940
Apr 16, 2026	518.35	530.97	513.30	515.65	515.65	-0.56%	345,112
Apr 15, 2026	522.46	529.26	515.91	518.54	518.54	-0.28%	547,766
Apr 14, 2026	501.25	520.36	501.25	520.00	520.00	3.74%	326,279
Apr 13, 2026	493.22	504.57	492.97	501.23	501.23	1.56%	203,886
Apr 10, 2026	503.10	503.10	487.86	493.53	493.53	-1.59%	192,107
Apr 9, 2026	518.49	519.64	497.58	501.50	501.50	-3.68%	364,439
Apr 8, 2026	516.91	528.14	516.91	520.65	520.65	2.39%	507,078
Apr 7, 2026	491.08	511.31	487.34	508.52	508.52	2.52%	329,532
Apr 6, 2026	498.11	502.00	472.22	496.00	496.00	-0.47%	294,134
Apr 2, 2026	481.36	501.33	481.36	498.34	498.34	1.81%	284,409
Apr 1, 2026	480.30	491.64	480.30	489.48	489.48	1.93%	255,908