MEDP
Medpace Holdings (MEDP)
NASDAQ
$596.56-$2.91 (-0.49%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $16.7B
    Market Cap
  • 12.58%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +1.09%
    Low Price$583.16
    High Price$630.19
  • 3 Months
    +7.51%
    Low Price$527.93
    High Price$630.19
  • 1 Year
    +12.58%
    Low Price$393.42
    High Price$630.19
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
593.03
609.75
587.39
599.47
+0.23%
303,678
10/01/2026
627.47
628.60
597.37
598.08
-4.18%
233,387
09/30/2026
622.60
628.69
614.30
624.18
+0.33%
306,609
09/29/2026
612.25
622.70
610.06
622.11
+1.00%
250,692
09/28/2026
616.16
621.62
608.05
615.94
-0.48%
242,079
09/25/2026
620.60
620.60
608.11
618.88
-0.28%
229,054
09/24/2026
612.30
626.83
610.79
620.59
+0.56%
308,864
09/23/2026
630.06
637.65
614.18
617.15
-2.07%
275,740
09/22/2026
624.02
632.72
619.62
630.19
+0.96%
304,203
09/21/2026
614.12
627.04
613.10
624.20
+1.94%
188,233
09/18/2026
615.41
619.41
608.54
612.33
-0.46%
522,196
09/17/2026
620.00
622.26
608.52
615.18
-0.20%
226,115
09/16/2026
616.99
625.01
612.53
616.44
-0.65%
208,149
09/15/2026
594.30
623.03
594.08
620.48
+4.21%
303,860
09/14/2026
595.99
600.93
589.44
595.41
+1.34%
206,316
09/11/2026
584.72
595.28
584.72
587.52
+0.75%
159,487
09/10/2026
582.68
587.67
577.64
583.16
-0.54%
195,558
09/09/2026
590.00
590.00
577.69
586.30
-0.78%
206,891
09/08/2026
590.95
596.98
587.09
590.89
-0.07%
185,216
09/04/2026
585.10
596.00
585.00
591.29
-0.35%
146,430
09/03/2026
594.33
599.25
586.52
593.39
+0.06%
143,232
09/02/2026
583.65
593.72
581.78
593.02
+1.68%
204,197
09/01/2026
595.52
596.09
581.82
583.21
-1.81%
179,867
08/31/2026
594.32
597.62
583.16
593.99
-1.11%
347,290
08/28/2026
605.79
609.22
599.36
600.65
-1.79%
186,917
08/27/2026
617.55
624.99
606.19
611.57
-1.21%
198,155
08/26/2026
607.86
620.58
605.63
619.05
+0.81%
149,419
08/25/2026
620.01
625.44
607.99
614.06
-0.96%
247,353
08/24/2026
614.15
622.49
612.00
620.03
-0.12%
186,216
08/21/2026
614.13
629.69
600.01
620.75
+1.32%
225,882
08/20/2026
597.75
627.59
597.41
612.64
+0.72%
254,525
08/19/2026
600.00
612.11
596.22
608.27
+3.04%
169,054
08/18/2026
595.81
598.77
588.38
590.30
-1.14%
131,427
08/17/2026
578.29
597.47
571.01
597.12
+3.22%
163,938
08/14/2026
581.95
586.28
571.74
578.50
-0.59%
220,619
08/13/2026
600.40
602.50
581.29
581.95
-2.52%
151,061
08/12/2026
598.20
604.89
593.14
596.98
-1.41%
310,387
08/11/2026
604.32
608.19
598.22
605.50
+0.51%
159,911
08/10/2026
588.99
603.34
588.99
602.43
+1.99%
233,638
08/07/2026
590.45
594.99
582.08
590.67
+0.97%
136,483
08/06/2026
588.00
590.00
576.72
585.01
-0.47%
148,658
08/05/2026
584.03
590.40
579.30
587.75
+2.20%
246,169
08/04/2026
577.19
577.64
563.45
575.08
+0.31%
227,919
08/03/2026
588.07
588.07
570.34
573.29
-0.66%
249,533
07/31/2026
577.18
579.57
565.74
577.11
-0.21%
261,431
07/30/2026
577.15
586.11
565.10
578.30
-1.13%
318,296
07/29/2026
570.85
593.29
568.31
584.93
+2.44%
580,886
07/28/2026
589.74
601.00
570.61
570.97
-3.12%
744,204
07/27/2026
603.15
606.64
588.77
589.37
-2.00%
415,466
07/24/2026
612.07
612.07
592.80
601.38
-0.73%
492,279
07/23/2026
647.00
677.90
592.65
605.82
+14.71%
1,177,298
07/22/2026
531.21
536.29
525.17
528.12
-0.67%
523,171
07/22/2026
$4.25 Earnings
07/21/2026
518.76
537.86
514.47
531.67
+0.71%
281,544
07/20/2026
537.35
539.80
526.93
527.93
-1.82%
283,507
07/17/2026
529.99
540.86
527.00
537.73
-0.04%
231,154
07/16/2026
529.64
540.11
528.21
537.92
+1.64%
260,356
07/15/2026
537.28
538.60
525.45
529.23
-1.29%
283,062
07/14/2026
530.19
540.15
521.46
536.17
+1.13%
279,585
07/13/2026
542.18
544.42
524.00
530.19
-1.49%
261,763
07/10/2026
536.31
540.37
530.07
538.23
+0.51%
177,536
07/09/2026
530.51
543.93
528.49
535.50
+0.66%
410,579
07/08/2026
534.82
538.68
520.88
531.99
-2.62%
347,453
07/07/2026
556.47
558.84
540.98
546.29
-3.33%
357,572
07/06/2026
554.37
567.91
542.86
565.09
+1.34%
234,162
07/02/2026
547.79
562.47
546.61
557.60
+2.58%
356,575
07/01/2026
546.51
555.00
530.98
543.57
+2.64%
312,544
06/30/2026
534.00
539.51
523.69
529.59
-0.96%
335,554
06/29/2026
530.00
540.00
522.95
534.72
+1.45%
390,789
06/26/2026
516.50
528.25
516.00
527.07
+1.37%
399,920
06/25/2026
517.87
533.09
512.55
519.96
+1.40%
400,918
06/24/2026
479.00
517.83
479.00
512.79
+8.30%
503,486
06/23/2026
455.66
473.83
450.97
473.48
+3.91%
312,103
06/22/2026
458.82
461.92
445.01
455.66
-0.99%
385,386
06/18/2026
463.05
463.34
447.95
460.20
+0.68%
472,736
06/17/2026
457.10
466.68
455.02
457.09
-0.98%
240,060
06/16/2026
467.64
471.37
455.05
461.60
-1.26%
224,690
06/15/2026
467.34
474.98
462.91
467.50
+0.03%
265,938
06/12/2026
476.86
479.30
466.41
467.34
-1.63%
297,334
06/11/2026
463.44
478.80
463.44
475.07
+2.01%
249,695
06/10/2026
465.35
478.00
458.55
465.73
-0.23%
278,766
06/09/2026
460.36
471.23
456.97
466.79
+1.94%
284,301
06/08/2026
454.25
462.09
450.06
457.90
+0.80%
186,819
06/05/2026
453.53
458.00
442.95
454.25
-0.97%
190,552
06/04/2026
454.24
466.22
454.14
458.69
+1.75%
221,320
06/03/2026
445.40
451.68
434.38
450.82
+1.17%
239,332
06/02/2026
445.35
449.38
438.04
445.59
-1.30%
298,835
06/01/2026
446.43
460.90
444.41
451.47
+0.98%
251,194
05/29/2026
446.72
453.54
441.92
447.11
-0.23%
288,607
05/28/2026
428.00
450.61
422.00
448.12
+4.70%
483,965
05/27/2026
429.11
434.94
424.01
428.00
-0.26%
210,069
05/26/2026
443.54
443.54
422.88
429.11
-0.85%
293,554
05/22/2026
431.74
434.86
421.52
432.80
+0.63%
233,227
05/21/2026
417.99
430.36
408.40
430.10
+1.95%
320,229
05/20/2026
417.00
422.42
403.46
421.87
+0.47%
376,203
05/19/2026
422.18
425.56
418.96
419.91
-0.18%
294,505
05/18/2026
417.10
427.03
412.21
420.67
+1.30%
301,167
05/15/2026
419.57
421.74
414.71
415.27
-0.93%
286,762
05/14/2026
424.35
429.22
418.97
419.17
-1.08%
252,365
05/13/2026
418.25
424.57
413.00
423.76
+0.96%
473,996