Medpace Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	420.00	422.00	414.11	417.54	417.54	-0.27%	283,760
Apr 30, 2026	413.86	421.65	408.29	418.66	418.66	1.23%	330,574
Apr 29, 2026	405.69	416.37	402.44	413.59	413.59	0.96%	468,409
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
Mar 31, 2026	459.17	482.68	459.17	480.19	480.19	4.32%	322,965
Mar 30, 2026	460.84	463.80	448.29	460.30	460.30	2.02%	233,405
Mar 27, 2026	463.82	466.00	449.11	451.20	451.20	-3.30%	213,252
Mar 26, 2026	463.47	475.80	463.47	466.60	466.60	-0.04%	226,439
Mar 25, 2026	465.61	471.91	460.33	466.80	466.80	1.32%	397,823
Mar 24, 2026	455.14	466.51	450.07	460.74	460.74	0.83%	197,713
Mar 23, 2026	458.26	462.17	453.09	456.93	456.93	0.98%	250,060
Mar 20, 2026	458.72	465.00	448.61	452.51	452.51	-1.82%	581,297
Mar 19, 2026	450.20	465.00	446.89	460.92	460.92	1.35%	286,818
Mar 18, 2026	450.65	461.63	448.78	454.80	454.80	-0.08%	258,491
Mar 17, 2026	457.75	466.17	451.06	455.15	455.15	0.33%	326,660
Mar 16, 2026	455.53	464.68	450.62	453.64	453.64	0.72%	291,894
Mar 13, 2026	450.52	464.93	445.04	450.41	450.41	1.48%	327,693
Mar 12, 2026	471.86	474.53	442.83	443.85	443.85	-7.09%	373,724
Mar 11, 2026	464.30	479.02	463.09	477.72	477.72	2.34%	424,535
Mar 10, 2026	477.00	479.31	463.32	466.79	466.79	-2.46%	333,393
Mar 9, 2026	466.70	483.30	460.51	478.54	478.54	1.69%	312,729
Mar 6, 2026	469.50	476.86	460.00	470.59	470.59	0.26%	357,233
Mar 5, 2026	460.33	478.00	459.02	469.38	469.38	0.76%	228,576
Mar 4, 2026	465.38	473.20	460.91	465.86	465.86	0.10%	374,576
Mar 3, 2026	456.63	466.00	446.87	465.38	465.38	1.73%	254,619
Mar 2, 2026	444.98	458.22	441.85	457.47	457.47	1.26%	268,817
Feb 27, 2026	440.00	452.99	435.77	451.76	451.76	1.04%	422,149
Feb 26, 2026	440.48	453.38	438.08	447.09	447.09	2.06%	307,618
Feb 25, 2026	443.71	443.85	425.57	438.08	438.08	-0.93%	372,240
Feb 24, 2026	446.07	452.01	438.87	442.20	442.20	-0.62%	289,451
Feb 23, 2026	450.46	456.79	434.92	444.96	444.96	-1.94%	408,570
Feb 20, 2026	440.93	454.71	440.93	453.77	453.77	1.64%	394,074