Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
310.69
+3.89 (1.27%)
At close: Jun 27, 2025, 4:00 PM
309.19
-1.50 (-0.48%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Medpace Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 310.98 | 314.58 | 306.95 | 310.69 | 310.69 | 1.27% | 677,976 |
| Jun 26, 2025 | 312.72 | 313.37 | 305.69 | 306.80 | 306.80 | -1.39% | 377,331 |
| Jun 25, 2025 | 314.72 | 314.72 | 307.85 | 311.14 | 311.14 | -1.31% | 438,376 |
| Jun 24, 2025 | 309.20 | 315.99 | 306.99 | 315.28 | 315.28 | 2.15% | 386,152 |
| Jun 23, 2025 | 306.62 | 313.61 | 306.62 | 308.64 | 308.64 | -0.23% | 566,610 |
| Jun 20, 2025 | 305.59 | 310.44 | 301.90 | 309.36 | 309.36 | 2.20% | 953,786 |
| Jun 18, 2025 | 299.70 | 304.44 | 294.07 | 302.69 | 302.69 | 1.60% | 656,130 |
| Jun 17, 2025 | 297.64 | 304.65 | 295.15 | 297.92 | 297.92 | -1.02% | 471,701 |
| Jun 16, 2025 | 299.38 | 304.69 | 295.22 | 300.98 | 300.98 | 0.92% | 313,656 |
| Jun 13, 2025 | 300.00 | 304.08 | 297.85 | 298.25 | 298.25 | -1.89% | 327,943 |
| Jun 12, 2025 | 301.62 | 306.53 | 300.82 | 304.00 | 304.00 | 0.56% | 341,155 |
| Jun 11, 2025 | 308.31 | 314.47 | 302.29 | 302.31 | 302.31 | -1.17% | 315,359 |
| Jun 10, 2025 | 300.88 | 309.20 | 299.70 | 305.90 | 305.90 | 2.54% | 211,654 |
| Jun 9, 2025 | 298.85 | 300.79 | 295.15 | 298.32 | 298.32 | 0.61% | 262,534 |
| Jun 6, 2025 | 295.92 | 300.79 | 294.50 | 296.50 | 296.50 | 0.99% | 421,400 |
| Jun 5, 2025 | 311.60 | 313.22 | 293.20 | 293.58 | 293.58 | -6.13% | 525,582 |
| Jun 4, 2025 | 306.07 | 318.42 | 306.07 | 312.74 | 312.74 | 2.18% | 395,863 |
| Jun 3, 2025 | 297.86 | 307.76 | 294.95 | 306.07 | 306.07 | 2.77% | 359,167 |
| Jun 2, 2025 | 293.87 | 298.19 | 291.28 | 297.81 | 297.81 | 0.99% | 306,575 |
| May 30, 2025 | 296.56 | 297.49 | 292.62 | 294.90 | 294.90 | -0.72% | 315,100 |
| May 29, 2025 | 297.00 | 299.10 | 294.39 | 297.05 | 297.05 | 1.10% | 232,643 |
| May 28, 2025 | 298.59 | 300.28 | 293.51 | 293.81 | 293.81 | -1.60% | 216,835 |
| May 27, 2025 | 300.55 | 302.32 | 297.54 | 298.59 | 298.59 | 1.25% | 195,018 |
| May 23, 2025 | 288.70 | 296.73 | 287.17 | 294.89 | 294.89 | 0.63% | 266,219 |
| May 22, 2025 | 295.77 | 298.82 | 292.71 | 293.03 | 293.03 | -0.93% | 382,937 |
| May 21, 2025 | 302.22 | 303.41 | 292.53 | 295.77 | 295.77 | -3.54% | 371,065 |
| May 20, 2025 | 306.45 | 310.61 | 304.51 | 306.62 | 306.62 | 0.21% | 206,179 |
| May 19, 2025 | 300.73 | 306.30 | 300.73 | 305.98 | 305.98 | 0.10% | 188,960 |
| May 16, 2025 | 297.35 | 306.28 | 293.03 | 305.66 | 305.66 | 3.12% | 239,605 |
| May 15, 2025 | 292.13 | 299.39 | 284.48 | 296.41 | 296.41 | 1.60% | 485,219 |
| May 14, 2025 | 310.34 | 310.34 | 290.35 | 291.73 | 291.73 | -5.94% | 608,805 |
| May 13, 2025 | 313.02 | 315.53 | 306.11 | 310.15 | 310.15 | -1.14% | 275,127 |
| May 12, 2025 | 304.44 | 315.13 | 301.80 | 313.74 | 313.74 | 5.98% | 321,081 |
| May 9, 2025 | 301.79 | 302.86 | 295.92 | 296.03 | 296.03 | -1.59% | 199,940 |
| May 8, 2025 | 299.95 | 304.08 | 296.60 | 300.81 | 300.81 | 0.27% | 340,317 |
| May 7, 2025 | 293.79 | 300.47 | 292.03 | 299.99 | 299.99 | 3.89% | 457,039 |
| May 6, 2025 | 295.86 | 297.59 | 284.10 | 288.77 | 288.77 | -3.90% | 761,356 |
| May 5, 2025 | 304.47 | 305.74 | 299.61 | 300.49 | 300.49 | -1.51% | 297,229 |
| May 2, 2025 | 308.99 | 312.25 | 303.52 | 305.11 | 305.11 | 0.95% | 313,504 |
| May 1, 2025 | 306.15 | 311.09 | 292.45 | 302.25 | 302.25 | -1.99% | 436,225 |
| Apr 30, 2025 | 304.97 | 309.08 | 301.42 | 308.39 | 308.39 | 0.67% | 364,287 |
| Apr 29, 2025 | 296.21 | 307.95 | 295.46 | 306.35 | 306.35 | 2.74% | 490,884 |
| Apr 28, 2025 | 299.00 | 303.30 | 294.53 | 298.18 | 298.18 | -0.12% | 390,361 |
| Apr 25, 2025 | 300.00 | 300.00 | 291.55 | 298.55 | 298.55 | -1.43% | 400,117 |
| Apr 24, 2025 | 291.22 | 303.78 | 287.04 | 302.88 | 302.88 | 4.25% | 572,676 |
| Apr 23, 2025 | 293.42 | 297.34 | 282.84 | 290.54 | 290.54 | 2.93% | 1,419,454 |
| Apr 22, 2025 | 259.13 | 285.37 | 250.05 | 282.28 | 282.28 | -2.32% | 1,817,265 |
| Apr 21, 2025 | 290.35 | 296.48 | 285.04 | 288.99 | 288.99 | -2.46% | 1,247,425 |
| Apr 17, 2025 | 296.50 | 298.43 | 289.31 | 296.28 | 296.28 | -0.07% | 698,291 |
| Apr 16, 2025 | 305.00 | 305.77 | 293.97 | 296.50 | 296.50 | -2.79% | 645,299 |