Medpace Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	454.24	466.22	454.14	458.69	458.69	1.75%	221,320
Jun 3, 2026	445.40	451.68	434.38	450.82	450.82	1.17%	240,137
Jun 2, 2026	445.35	449.38	438.04	445.59	445.59	-1.30%	298,835
Jun 1, 2026	446.43	460.90	444.41	451.47	451.47	0.98%	251,194
May 29, 2026	446.72	453.54	441.92	447.11	447.11	-0.23%	288,607
May 28, 2026	428.00	450.61	422.00	448.12	448.12	4.70%	483,965
May 27, 2026	429.11	434.94	424.01	428.00	428.00	-0.26%	210,069
May 26, 2026	443.54	443.54	422.88	429.11	429.11	-0.85%	293,554
May 22, 2026	431.74	434.86	421.52	432.80	432.80	0.63%	233,227
May 21, 2026	417.99	430.36	408.40	430.10	430.10	1.95%	320,229
May 20, 2026	417.00	422.42	403.46	421.87	421.87	0.47%	376,203
May 19, 2026	422.18	425.56	418.96	419.91	419.91	-0.18%	294,505
May 18, 2026	417.10	427.03	412.21	420.67	420.67	1.30%	301,167
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