Medpace Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	431.74	434.86	421.52	431.65	-	0.36%	164,494
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
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