MEDP
Medpace Holdings, Inc. NMS · MEDP
$537.73
-0.19
(-0.04%)
Neutral · +0.96σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MEDP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $529.99 | $540.86 | $527.00 | $537.73 | 0.2M |
| 2026-07-16 | $529.64 | $540.11 | $528.21 | $537.92 | 0.3M |
| 2026-07-15 | $537.28 | $538.60 | $525.45 | $529.23 | 0.3M |
| 2026-07-14 | $530.19 | $540.15 | $521.46 | $536.17 | 0.3M |
| 2026-07-13 | $542.18 | $544.42 | $523.99 | $530.19 | 0.3M |
| 2026-07-10 | $536.31 | $540.37 | $530.07 | $538.23 | 0.2M |
| 2026-07-09 | $530.51 | $543.93 | $528.48 | $535.50 | 0.4M |
| 2026-07-08 | $534.82 | $538.68 | $520.88 | $531.99 | 0.3M |
| 2026-07-07 | $556.47 | $558.84 | $540.97 | $546.29 | 0.4M |
| 2026-07-06 | $554.37 | $567.91 | $542.86 | $565.09 | 0.2M |
| 2026-07-02 | $547.79 | $562.47 | $546.61 | $557.60 | 0.4M |
| 2026-07-01 | $546.51 | $555.00 | $530.97 | $543.57 | 0.3M |
| 2026-06-30 | $534.00 | $539.51 | $523.69 | $529.59 | 0.3M |
| 2026-06-29 | $530.00 | $540.00 | $522.95 | $534.72 | 0.4M |
| 2026-06-26 | $516.50 | $528.25 | $516.00 | $527.07 | 0.4M |
| 2026-06-25 | $517.87 | $533.09 | $512.55 | $519.96 | 0.4M |
| 2026-06-24 | $479.00 | $517.83 | $479.00 | $512.79 | 0.5M |
| 2026-06-23 | $455.66 | $473.83 | $450.97 | $473.48 | 0.3M |
| 2026-06-22 | $458.82 | $461.92 | $445.01 | $455.66 | 0.4M |
| 2026-06-18 | $463.05 | $463.34 | $447.95 | $460.20 | 0.5M |
| 2026-06-17 | $457.10 | $466.68 | $455.02 | $457.09 | 0.2M |
| 2026-06-16 | $467.64 | $471.37 | $455.05 | $461.60 | 0.2M |
| 2026-06-15 | $467.34 | $474.98 | $462.91 | $467.50 | 0.3M |
| 2026-06-12 | $476.86 | $479.30 | $466.40 | $467.34 | 0.3M |
| 2026-06-11 | $463.44 | $478.80 | $463.44 | $475.07 | 0.2M |
| 2026-06-10 | $465.35 | $478.00 | $458.55 | $465.73 | 0.3M |
| 2026-06-09 | $460.36 | $471.23 | $456.97 | $466.79 | 0.3M |
| 2026-06-08 | $454.25 | $462.09 | $450.06 | $457.90 | 0.2M |
| 2026-06-05 | $453.53 | $458.00 | $442.95 | $454.25 | 0.2M |
| 2026-06-04 | $454.24 | $466.22 | $454.14 | $458.69 | 0.2M |
| 2026-06-03 | $445.40 | $451.68 | $434.38 | $450.82 | 0.2M |
| 2026-06-02 | $445.35 | $449.38 | $438.04 | $445.59 | 0.3M |
| 2026-06-01 | $446.43 | $460.90 | $444.41 | $451.47 | 0.3M |
| 2026-05-29 | $446.72 | $453.54 | $441.92 | $447.11 | 0.3M |
| 2026-05-28 | $428.00 | $450.61 | $422.00 | $448.12 | 0.5M |
| 2026-05-27 | $429.11 | $434.94 | $424.01 | $428.00 | 0.2M |
| 2026-05-26 | $443.54 | $443.54 | $422.88 | $429.11 | 0.3M |
| 2026-05-22 | $431.74 | $434.86 | $421.52 | $432.80 | 0.2M |
| 2026-05-21 | $417.99 | $430.36 | $408.40 | $430.10 | 0.3M |
| 2026-05-20 | $417.00 | $422.42 | $403.46 | $421.87 | 0.4M |
| 2026-05-19 | $422.18 | $425.56 | $418.96 | $419.91 | 0.3M |
| 2026-05-18 | $417.10 | $427.03 | $412.21 | $420.67 | 0.3M |
| 2026-05-15 | $419.57 | $421.74 | $414.70 | $415.27 | 0.3M |
| 2026-05-14 | $424.35 | $429.22 | $418.97 | $419.17 | 0.3M |
| 2026-05-13 | $418.25 | $424.57 | $413.00 | $423.76 | 0.5M |
| 2026-05-12 | $419.52 | $420.64 | $413.37 | $419.75 | 0.4M |
| 2026-05-11 | $427.44 | $427.44 | $414.36 | $417.29 | 0.4M |
| 2026-05-08 | $430.51 | $430.51 | $418.04 | $424.00 | 0.3M |
| 2026-05-07 | $429.39 | $434.86 | $425.82 | $428.71 | 0.3M |
| 2026-05-06 | $433.24 | $435.15 | $425.23 | $426.79 | 0.4M |
| 2026-05-05 | $419.00 | $433.96 | $413.35 | $430.32 | 0.4M |
| 2026-05-04 | $415.11 | $421.28 | $407.69 | $417.02 | 0.4M |
| 2026-05-01 | $420.00 | $422.00 | $414.11 | $417.54 | 0.3M |
| 2026-04-30 | $413.86 | $421.65 | $408.29 | $418.66 | 0.3M |
| 2026-04-29 | $405.69 | $416.37 | $402.43 | $413.59 | 0.5M |
| 2026-04-28 | $420.73 | $424.99 | $409.11 | $409.65 | 0.8M |
| 2026-04-27 | $415.28 | $422.50 | $410.54 | $421.37 | 0.6M |
| 2026-04-24 | $390.01 | $415.97 | $390.01 | $410.54 | 0.9M |
| 2026-04-23 | $375.15 | $407.61 | $373.00 | $393.42 | 1.6M |
| 2026-04-22 | $519.39 | $527.75 | $503.77 | $508.46 | 0.4M |
| 2026-04-21 | $528.30 | $530.07 | $511.38 | $514.90 | 0.4M |
| 2026-04-20 | $518.38 | $530.08 | $515.84 | $528.44 | 0.3M |
| 2026-04-17 | $517.73 | $526.65 | $512.77 | $520.60 | 0.6M |
| 2026-04-16 | $518.35 | $530.97 | $513.30 | $515.65 | 0.3M |
| 2026-04-15 | $522.46 | $529.26 | $515.91 | $518.54 | 0.5M |
| 2026-04-14 | $501.25 | $520.36 | $501.25 | $520.00 | 0.3M |
| 2026-04-13 | $493.22 | $504.57 | $492.96 | $501.23 | 0.2M |
| 2026-04-10 | $503.10 | $503.10 | $487.86 | $493.53 | 0.2M |
| 2026-04-09 | $518.49 | $519.64 | $497.58 | $501.50 | 0.4M |
| 2026-04-08 | $516.91 | $528.14 | $516.91 | $520.65 | 0.5M |
| 2026-04-07 | $491.08 | $511.31 | $487.34 | $508.52 | 0.3M |
| 2026-04-06 | $498.11 | $502.00 | $472.22 | $496.00 | 0.3M |
| 2026-04-02 | $481.36 | $501.33 | $481.36 | $498.34 | 0.3M |
| 2026-04-01 | $480.30 | $491.64 | $480.30 | $489.48 | 0.3M |
| 2026-03-31 | $459.17 | $482.68 | $459.17 | $480.19 | 0.3M |
| 2026-03-30 | $460.84 | $463.80 | $448.29 | $460.30 | 0.2M |
| 2026-03-27 | $463.82 | $466.00 | $449.11 | $451.20 | 0.2M |
| 2026-03-26 | $463.47 | $475.80 | $463.47 | $466.60 | 0.2M |
| 2026-03-25 | $465.61 | $471.91 | $460.33 | $466.80 | 0.4M |
| 2026-03-24 | $455.14 | $466.51 | $450.07 | $460.74 | 0.2M |
| 2026-03-23 | $458.26 | $462.17 | $453.09 | $456.93 | 0.3M |
| 2026-03-20 | $458.72 | $465.00 | $448.61 | $452.51 | 0.6M |
| 2026-03-19 | $450.20 | $465.00 | $446.89 | $460.92 | 0.3M |
| 2026-03-18 | $450.65 | $461.63 | $448.78 | $454.80 | 0.3M |
| 2026-03-17 | $457.75 | $466.17 | $451.06 | $455.15 | 0.3M |
| 2026-03-16 | $455.53 | $464.67 | $450.62 | $453.64 | 0.3M |
| 2026-03-13 | $450.52 | $464.93 | $445.04 | $450.41 | 0.3M |
| 2026-03-12 | $471.86 | $474.53 | $442.83 | $443.85 | 0.4M |
| 2026-03-11 | $464.30 | $479.02 | $463.09 | $477.72 | 0.4M |
| 2026-03-10 | $477.00 | $479.31 | $463.32 | $466.79 | 0.3M |
| 2026-03-09 | $466.70 | $483.30 | $460.51 | $478.54 | 0.3M |
| 2026-03-06 | $469.50 | $476.86 | $460.00 | $470.59 | 0.4M |
| 2026-03-05 | $460.33 | $478.00 | $459.02 | $469.38 | 0.2M |
| 2026-03-04 | $465.38 | $473.20 | $460.90 | $465.86 | 0.4M |
| 2026-03-03 | $456.63 | $466.00 | $446.87 | $465.38 | 0.3M |
| 2026-03-02 | $444.98 | $458.22 | $441.85 | $457.47 | 0.3M |
| 2026-02-27 | $440.00 | $452.99 | $435.77 | $451.76 | 0.4M |
| 2026-02-26 | $440.48 | $453.38 | $438.08 | $447.09 | 0.3M |
| 2026-02-25 | $443.71 | $443.85 | $425.57 | $438.08 | 0.4M |
| 2026-02-24 | $446.07 | $452.01 | $438.86 | $442.20 | 0.3M |
| 2026-02-23 | $450.46 | $456.79 | $434.92 | $444.96 | 0.4M |
| 2026-02-20 | $440.93 | $454.71 | $440.93 | $453.77 | 0.4M |
| 2026-02-19 | $442.89 | $447.85 | $425.80 | $446.44 | 0.4M |
| 2026-02-18 | $432.16 | $448.23 | $430.01 | $446.17 | 0.6M |
| 2026-02-17 | $430.89 | $445.00 | $425.80 | $428.18 | 0.4M |
| 2026-02-13 | $421.45 | $442.41 | $421.45 | $428.03 | 0.7M |
| 2026-02-12 | $397.00 | $420.42 | $392.35 | $416.04 | 0.7M |
| 2026-02-11 | $446.83 | $446.83 | $422.57 | $423.93 | 0.7M |
| 2026-02-10 | $489.00 | $493.70 | $441.65 | $446.05 | 1.0M |
| 2026-02-09 | $540.55 | $547.07 | $527.47 | $530.35 | 0.8M |
| 2026-02-06 | $550.62 | $550.62 | $539.18 | $542.04 | 0.8M |
| 2026-02-05 | $562.37 | $575.97 | $538.29 | $541.27 | 0.3M |
| 2026-02-04 | $570.22 | $580.69 | $547.18 | $561.52 | 0.3M |
| 2026-02-03 | $591.36 | $597.88 | $562.37 | $568.53 | 0.3M |
| 2026-02-02 | $576.16 | $593.18 | $568.86 | $588.17 | 0.3M |
| 2026-01-30 | $586.35 | $595.91 | $578.84 | $582.48 | 0.2M |
| 2026-01-29 | $597.49 | $605.25 | $581.44 | $593.07 | 0.2M |
| 2026-01-28 | $600.12 | $601.95 | $589.95 | $597.91 | 0.2M |
| 2026-01-27 | $602.31 | $608.07 | $596.09 | $602.25 | 0.1M |
| 2026-01-26 | $588.00 | $605.33 | $588.00 | $602.06 | 0.2M |
| 2026-01-23 | $603.01 | $604.24 | $579.03 | $588.05 | 0.3M |
| 2026-01-22 | $620.86 | $621.45 | $604.09 | $606.27 | 0.2M |
| 2026-01-21 | $604.49 | $624.00 | $595.00 | $620.59 | 0.3M |
| 2026-01-20 | $600.00 | $613.39 | $590.00 | $602.40 | 0.2M |