MEDP - Medpace Holdings, Inc.
419.75
2.460 0.586%
Share volume: 363,540
Last Updated: 05-12-2026
Business Services/Services – Research, Development, Testing Labs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$417.29
2.46
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $419.52 | $419.52 | $420.64 | $420.64 | $413.37 | $413.37 | $419.75 | $419.75 | 363,540 | $363,540.00 |
| 05-11-2026 | $427.44 | $427.44 | $427.44 | $427.44 | $414.36 | $414.36 | $417.29 | $417.29 | 405,166 | $405,166.00 |
| 05-08-2026 | $430.51 | $430.51 | $430.51 | $430.51 | $418.04 | $418.04 | $424.00 | $424.00 | 291,516 | $291,516.00 |
| 05-07-2026 | $429.39 | $429.39 | $434.86 | $434.86 | $425.82 | $425.82 | $428.71 | $428.71 | 346,709 | $346,709.00 |
| 05-06-2026 | $433.24 | $433.24 | $435.15 | $435.15 | $425.23 | $425.23 | $426.79 | $426.79 | 356,511 | $356,511.00 |
| 05-05-2026 | $419.00 | $419.00 | $433.96 | $433.96 | $413.35 | $413.35 | $430.32 | $430.32 | 421,432 | $421,432.00 |
| 05-04-2026 | $415.11 | $415.11 | $421.28 | $421.28 | $407.69 | $407.69 | $417.02 | $417.02 | 383,530 | $383,530.00 |
| 05-01-2026 | $420.00 | $420.00 | $422.00 | $422.00 | $414.11 | $414.11 | $417.54 | $417.54 | 284,037 | $284,037.00 |
| 04-30-2026 | $413.86 | $413.86 | $421.65 | $421.65 | $408.29 | $408.29 | $418.66 | $418.66 | 331,921 | $331,921.00 |
| 04-29-2026 | $405.69 | $405.69 | $416.37 | $416.37 | $402.44 | $402.44 | $413.59 | $413.59 | 468,411 | $468,411.00 |