NASDAQ : MEDP
Medpace Holdings, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 652.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Medpace Holdings, Inc. (MEDP) closed at 650.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 649.06 | 652.06 | 640 | 650.13 | 76,324 | -0.29% |
| 2026-10-30 | 677.85 | 677.85 | 648.11 | 652.01 | 219,452 | -3.77% |
| 2026-10-29 | 690 | 690 | 676.215 | 677.56 | 250,423 | -2.18% |
| 2026-10-28 | 671.56 | 693.97 | 671.56 | 692.68 | 301,522 | +2.80% |
| 2026-10-27 | 670.67 | 680.77 | 669.76 | 673.79 | 195,611 | -0.44% |
| 2026-10-26 | 671.46 | 678.41 | 663.61 | 676.77 | 306,534 | +1.13% |
| 2026-10-23 | 654.98 | 670.18 | 645.933 | 669.195 | 309,433 | +2.33% |
| 2026-10-22 | 657.11 | 684.52 | 645.295 | 653.96 | 893,947 | -1.29% |
| 2026-10-21 | 614.98 | 666.65 | 614.98 | 662.48 | 1,027,036 | +6.43% |
| 2026-10-20 | 626.64 | 637.15 | 613.13 | 622.43 | 403,823 | +0.45% |
| 2026-10-19 | 619.33 | 625.69 | 616.135 | 619.66 | 247,111 | +0.19% |
| 2026-10-16 | 630.29 | 632.33 | 610.05 | 618.47 | 325,148 | -1.61% |
| 2026-10-15 | 622.83 | 635.31 | 617.6 | 628.6 | 391,773 | +1.94% |
| 2026-10-14 | 605.76 | 630.88 | 605.76 | 616.63 | 311,258 | +1.11% |
| 2026-10-13 | 620.05 | 620.755 | 609.48 | 609.89 | 155,256 | -1.64% |
| 2026-10-12 | 612.7 | 623.11 | 608.71 | 620.05 | 176,177 | +1.31% |
| 2026-10-09 | 602.7 | 620.25 | 602.7 | 612.05 | 159,766 | +1.55% |
| 2026-10-08 | 602.43 | 604.56 | 590.455 | 602.7 | 223,106 | -0.26% |
| 2026-10-07 | 600 | 615.63 | 596.082 | 604.25 | 207,572 | +0.22% |
| 2026-10-06 | 624.86 | 642.645 | 601.36 | 602.9 | 219,131 | -2.84% |
| 2026-10-05 | 601.94 | 623.975 | 601.94 | 620.51 | 341,180 | +3.51% |
| 2026-10-02 | 593.03 | 609.75 | 587.385 | 599.47 | 303,678 | +0.23% |
| 2026-10-01 | 627.47 | 628.6 | 597.37 | 598.08 | 233,387 | -4.18% |
| 2026-09-30 | 622.6 | 628.686 | 614.298 | 624.18 | 306,609 | +0.33% |
| 2026-09-29 | 612.25 | 622.695 | 610.058 | 622.11 | 250,692 | +1.00% |
| 2026-09-28 | 616.16 | 621.62 | 608.05 | 615.94 | 242,301 | -0.48% |
| 2026-09-25 | 620.6 | 620.6 | 608.113 | 618.88 | 229,054 | -0.28% |
| 2026-09-24 | 612.3 | 626.825 | 610.79 | 620.59 | 308,864 | +0.56% |
| 2026-09-23 | 630.06 | 637.645 | 614.18 | 617.15 | 275,740 | -2.07% |
| 2026-09-22 | 624.02 | 632.72 | 619.62 | 630.19 | 304,203 | +0.96% |
| 2026-09-21 | 614.12 | 627.037 | 613.1 | 624.2 | 188,233 | +1.94% |
| 2026-09-18 | 615.41 | 619.41 | 608.54 | 612.33 | 522,196 | -0.46% |
| 2026-09-17 | 620 | 622.255 | 608.517 | 615.18 | 226,115 | -0.20% |
| 2026-09-16 | 616.99 | 625.013 | 612.53 | 616.44 | 208,149 | -0.65% |
| 2026-09-15 | 594.3 | 623.025 | 594.08 | 620.48 | 303,860 | +4.21% |
| 2026-09-14 | 595.99 | 600.925 | 589.435 | 595.41 | 203,636 | +1.34% |
| 2026-09-11 | 584.72 | 595.275 | 584.72 | 587.52 | 159,087 | +0.75% |
| 2026-09-10 | 582.68 | 587.67 | 577.64 | 583.16 | 195,558 | -0.54% |
| 2026-09-09 | 590 | 590 | 577.685 | 586.3 | 206,891 | -0.78% |
| 2026-09-08 | 590.95 | 596.98 | 587.09 | 590.89 | 185,218 | -0.07% |
| 2026-09-04 | 585.1 | 596 | 585 | 591.29 | 146,430 | -0.35% |
| 2026-09-03 | 594.33 | 599.25 | 586.52 | 593.39 | 143,232 | +0.06% |
| 2026-09-02 | 583.65 | 593.715 | 581.78 | 593.02 | 204,197 | +1.68% |
| 2026-09-01 | 595.52 | 596.086 | 581.82 | 583.21 | 179,867 | -1.81% |
| 2026-08-31 | 594.32 | 597.62 | 583.158 | 593.99 | 347,286 | -1.11% |
| 2026-08-28 | 605.79 | 609.215 | 599.36 | 600.65 | 186,917 | -1.79% |
| 2026-08-27 | 617.55 | 624.99 | 606.19 | 611.57 | 198,155 | -1.21% |
| 2026-08-26 | 607.86 | 620.58 | 605.63 | 619.05 | 149,419 | +0.81% |
| 2026-08-25 | 620.01 | 625.44 | 607.99 | 614.06 | 247,113 | -0.96% |
| 2026-08-24 | 614.15 | 622.49 | 612 | 620.03 | 186,216 | -0.12% |
| 2026-08-21 | 614.13 | 629.69 | 600.01 | 620.75 | 225,882 | +1.32% |
| 2026-08-20 | 597.745 | 627.585 | 597.41 | 612.64 | 254,525 | +0.72% |
| 2026-08-19 | 600 | 612.11 | 596.22 | 608.27 | 169,054 | +3.04% |
| 2026-08-18 | 595.81 | 598.77 | 588.375 | 590.3 | 131,427 | -1.14% |
| 2026-08-17 | 578.29 | 597.47 | 571.01 | 597.12 | 163,938 | +3.22% |
| 2026-08-14 | 581.95 | 586.28 | 571.735 | 578.5 | 220,619 | -0.59% |
| 2026-08-13 | 600.4 | 602.5 | 581.29 | 581.95 | 151,061 | -2.52% |
| 2026-08-12 | 598.2 | 604.89 | 593.135 | 596.98 | 310,387 | -1.41% |
| 2026-08-11 | 604.32 | 608.185 | 598.22 | 605.5 | 159,911 | +0.51% |
| 2026-08-10 | 588.99 | 603.34 | 588.99 | 602.43 | 233,638 | +1.99% |
| 2026-08-07 | 590.45 | 594.99 | 582.08 | 590.67 | 136,483 | +0.97% |
| 2026-08-06 | 588 | 590 | 576.72 | 585.01 | 148,658 | -0.47% |
| 2026-08-05 | 584.03 | 590.4 | 579.3 | 587.75 | 246,169 | +2.20% |
| 2026-08-04 | 577.19 | 577.64 | 563.45 | 575.08 | 227,919 | +0.31% |
| 2026-08-03 | 588.07 | 588.07 | 570.34 | 573.29 | 249,533 | -0.66% |
| 2026-07-31 | 577.18 | 579.565 | 565.74 | 577.11 | 261,431 | -0.21% |
| 2026-07-30 | 577.15 | 586.11 | 565.1 | 578.3 | 318,296 | -1.13% |
| 2026-07-29 | 570.85 | 593.285 | 568.31 | 584.93 | 580,886 | +2.44% |
| 2026-07-28 | 589.74 | 601 | 570.61 | 570.97 | 744,204 | -3.12% |
| 2026-07-27 | 603.15 | 606.635 | 588.77 | 589.37 | 415,466 | -2.00% |
| 2026-07-24 | 612.07 | 612.07 | 592.8 | 601.38 | 492,279 | -0.73% |
| 2026-07-23 | 647 | 677.9 | 592.65 | 605.82 | 1,177,298 | +14.71% |
| 2026-07-22 | 531.21 | 536.293 | 525.17 | 528.12 | 523,171 | -0.67% |
| 2026-07-21 | 518.76 | 537.862 | 514.47 | 531.67 | 281,544 | +0.71% |
| 2026-07-20 | 537.35 | 539.8 | 526.93 | 527.93 | 283,507 | -1.82% |
| 2026-07-17 | 529.99 | 540.86 | 527 | 537.73 | 231,154 | -0.04% |
| 2026-07-16 | 529.64 | 540.11 | 528.21 | 537.92 | 260,355 | +1.64% |
| 2026-07-15 | 537.28 | 538.6 | 525.45 | 529.23 | 283,062 | -1.29% |
| 2026-07-14 | 530.19 | 540.153 | 521.46 | 536.17 | 286,900 | +1.13% |
| 2026-07-13 | 542.18 | 544.418 | 523.995 | 530.19 | 261,763 | -1.49% |
| 2026-07-10 | 536.31 | 540.37 | 530.065 | 538.23 | 177,536 | +0.51% |
| 2026-07-09 | 530.51 | 543.93 | 528.485 | 535.5 | 410,579 | +0.66% |
| 2026-07-08 | 534.82 | 538.68 | 520.88 | 531.99 | 347,453 | -2.62% |
| 2026-07-07 | 556.47 | 558.84 | 540.975 | 546.29 | 357,572 | -3.33% |
| 2026-07-06 | 554.37 | 567.91 | 542.86 | 565.09 | 234,162 | +1.34% |
| 2026-07-02 | 547.79 | 562.47 | 546.61 | 557.6 | 356,575 | +2.58% |
| 2026-07-01 | 546.508 | 555 | 530.975 | 543.57 | 312,635 | +2.64% |
| 2026-06-30 | 534 | 539.51 | 523.69 | 529.59 | 335,554 | -0.96% |
| 2026-06-29 | 530 | 540 | 522.945 | 534.72 | 390,789 | +1.45% |
| 2026-06-26 | 516.5 | 528.25 | 516 | 527.07 | 399,920 | +1.37% |
| 2026-06-25 | 517.87 | 533.09 | 512.55 | 519.96 | 400,918 | +1.40% |
| 2026-06-24 | 479 | 517.83 | 479 | 512.79 | 503,486 | +8.30% |
| 2026-06-23 | 455.66 | 473.83 | 450.97 | 473.48 | 312,103 | +3.91% |
| 2026-06-22 | 458.82 | 461.915 | 445.005 | 455.66 | 385,386 | -0.99% |
| 2026-06-18 | 463.05 | 463.34 | 447.95 | 460.2 | 472,736 | +0.68% |
| 2026-06-17 | 457.1 | 466.68 | 455.02 | 457.09 | 240,060 | -0.98% |
| 2026-06-16 | 467.64 | 471.372 | 455.052 | 461.6 | 224,690 | -1.26% |
| 2026-06-15 | 467.34 | 474.98 | 462.91 | 467.5 | 265,938 | +0.03% |
| 2026-06-12 | 476.86 | 479.3 | 466.405 | 467.34 | 297,334 | -1.63% |
| 2026-06-11 | 463.44 | 478.8 | 463.44 | 475.07 | 249,695 | +2.01% |
| 2026-06-10 | 465.35 | 478 | 458.55 | 465.73 | 278,766 | -0.23% |
| 2026-06-09 | 460.36 | 471.23 | 456.97 | 466.79 | 284,301 | +1.94% |
| 2026-06-08 | 454.25 | 462.09 | 450.06 | 457.9 | 186,819 | +0.80% |
| 2026-06-05 | 453.53 | 458 | 442.95 | 454.25 | 190,552 | -0.97% |
| 2026-06-04 | 454.24 | 466.22 | 454.138 | 458.69 | 221,320 | +1.75% |
| 2026-06-03 | 445.4 | 451.68 | 434.38 | 450.815 | 240,137 | +1.17% |
| 2026-06-02 | 445.35 | 449.38 | 438.04 | 445.59 | 298,835 | -1.30% |
| 2026-06-01 | 446.43 | 460.9 | 444.41 | 451.47 | 251,193 | +0.98% |
| 2026-05-29 | 446.72 | 453.54 | 441.915 | 447.11 | 288,607 | -0.23% |
| 2026-05-28 | 428 | 450.61 | 422 | 448.12 | 483,965 | +4.70% |
| 2026-05-27 | 429.11 | 434.94 | 424.01 | 428 | 210,069 | -0.26% |
| 2026-05-26 | 443.535 | 443.535 | 422.88 | 429.11 | 293,554 | -0.85% |
| 2026-05-22 | 431.74 | 434.86 | 421.515 | 432.8 | 233,227 | +0.63% |
| 2026-05-21 | 417.99 | 430.355 | 408.4 | 430.1 | 320,229 | +1.95% |
| 2026-05-20 | 417 | 422.42 | 403.46 | 421.87 | 376,203 | +0.47% |
| 2026-05-19 | 422.18 | 425.56 | 418.96 | 419.91 | 294,505 | -0.18% |
| 2026-05-18 | 417.1 | 427.031 | 412.21 | 420.67 | 301,167 | +1.30% |
| 2026-05-15 | 419.57 | 421.74 | 414.705 | 415.27 | 286,762 | -0.93% |
| 2026-05-14 | 424.35 | 429.22 | 418.97 | 419.17 | 252,365 | -1.08% |
| 2026-05-13 | 418.25 | 424.57 | 413 | 423.76 | 473,996 | +0.96% |