Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
313.74
+17.71 (5.98%)
At close: May 12, 2025, 4:00 PM
312.51
-1.23 (-0.39%)
After-hours: May 12, 2025, 7:45 PM EDT
Medpace Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 304.44 | 315.13 | 301.80 | 313.74 | 313.74 | 5.98% | 321,046 |
| 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 |
| Apr 15, 2025 | 305.28 | 307.00 | 300.91 | 305.00 | 305.00 | -0.09% | 542,425 |
| Apr 14, 2025 | 298.42 | 308.18 | 295.57 | 305.28 | 305.28 | 2.54% | 573,998 |
| Apr 11, 2025 | 283.64 | 297.81 | 278.12 | 297.72 | 297.72 | 5.45% | 660,025 |
| Apr 10, 2025 | 297.85 | 298.51 | 277.23 | 282.33 | 282.33 | -6.69% | 750,966 |
| Apr 9, 2025 | 274.58 | 305.32 | 272.00 | 302.56 | 302.56 | 9.14% | 904,797 |
| Apr 8, 2025 | 297.43 | 299.35 | 274.54 | 277.23 | 277.23 | -4.44% | 706,526 |
| Apr 7, 2025 | 279.04 | 302.06 | 274.02 | 290.10 | 290.10 | 1.04% | 777,832 |
| Apr 4, 2025 | 296.52 | 296.52 | 282.42 | 287.11 | 287.11 | -5.59% | 833,195 |
| Apr 3, 2025 | 303.00 | 308.83 | 297.70 | 304.11 | 304.11 | -2.29% | 564,137 |
| Apr 2, 2025 | 296.15 | 311.99 | 295.22 | 311.23 | 311.23 | 4.53% | 595,133 |
| Apr 1, 2025 | 305.85 | 307.35 | 295.43 | 297.73 | 297.73 | -2.28% | 612,976 |
| Mar 31, 2025 | 308.45 | 308.45 | 289.01 | 304.69 | 304.69 | -2.46% | 602,626 |
| Mar 28, 2025 | 315.89 | 317.29 | 311.54 | 312.36 | 312.36 | -1.34% | 343,143 |
| Mar 27, 2025 | 317.87 | 320.63 | 314.00 | 316.61 | 316.61 | -0.33% | 480,349 |
| Mar 26, 2025 | 324.08 | 325.77 | 315.33 | 317.65 | 317.65 | -2.11% | 549,067 |
| Mar 25, 2025 | 330.59 | 331.18 | 321.26 | 324.51 | 324.51 | -1.84% | 266,123 |
| Mar 24, 2025 | 324.04 | 331.24 | 323.43 | 330.59 | 330.59 | 1.96% | 193,758 |
| Mar 21, 2025 | 314.83 | 324.36 | 310.29 | 324.23 | 324.23 | 1.44% | 434,227 |
| Mar 20, 2025 | 324.21 | 327.13 | 319.14 | 319.63 | 319.63 | -2.39% | 288,376 |
| Mar 19, 2025 | 321.78 | 328.78 | 321.12 | 327.47 | 327.47 | 1.41% | 238,261 |
| Mar 18, 2025 | 325.85 | 328.34 | 321.93 | 322.93 | 322.93 | -1.04% | 360,426 |
| Mar 17, 2025 | 324.90 | 330.04 | 323.12 | 326.34 | 326.34 | 0.43% | 473,580 |
| Mar 14, 2025 | 321.20 | 328.38 | 320.23 | 324.95 | 324.95 | 2.21% | 358,596 |
| Mar 13, 2025 | 324.41 | 325.91 | 317.92 | 317.93 | 317.93 | -2.15% | 513,800 |
| Mar 12, 2025 | 330.51 | 333.76 | 321.41 | 324.91 | 324.91 | -0.29% | 410,212 |
| Mar 11, 2025 | 338.22 | 339.93 | 324.96 | 325.87 | 325.87 | -3.42% | 441,203 |
| Mar 10, 2025 | 329.31 | 348.00 | 327.75 | 337.41 | 337.41 | 1.38% | 585,130 |
| Mar 7, 2025 | 324.71 | 333.33 | 322.85 | 332.81 | 332.81 | 2.17% | 369,930 |
| Mar 6, 2025 | 327.00 | 331.37 | 323.40 | 325.73 | 325.73 | -0.86% | 328,517 |
| Mar 5, 2025 | 323.25 | 330.38 | 323.03 | 328.56 | 328.56 | 1.29% | 272,807 |
| Mar 4, 2025 | 318.71 | 328.66 | 316.80 | 324.39 | 324.39 | 1.64% | 495,941 |
| Mar 3, 2025 | 327.50 | 329.32 | 319.03 | 319.17 | 319.17 | -2.49% | 282,719 |