MEDP
Medpace Holdings (MEDP)
NASDAQ
$576.70-$0.41 (-0.07%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $16.1B
    Market Cap
  • 36.40%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +8.97%
    Low Price$527.93
    High Price$605.82
  • 3 Months
    +37.85%
    Low Price$415.27
    High Price$605.82
  • 1 Year
    +36.40%
    Low Price$393.42
    High Price$620.59
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
419.52
420.64
413.37
419.75
+0.59%
363,540
05/11/2026
427.44
427.44
414.36
417.29
-1.58%
405,166
05/08/2026
430.51
430.51
418.04
424.00
-1.10%
291,516
05/07/2026
429.39
434.86
425.82
428.71
+0.45%
346,709
05/06/2026
433.24
435.15
425.23
426.79
-0.82%
356,511
05/05/2026
419.00
433.96
413.35
430.32
+3.19%
421,432
05/04/2026
415.11
421.28
407.69
417.02
-0.12%
383,530
05/01/2026
420.00
422.00
414.11
417.54
-0.27%
284,037
04/30/2026
413.86
421.65
408.29
418.66
+1.23%
331,921
04/29/2026
405.69
416.37
402.44
413.59
+0.96%
468,411
04/28/2026
420.73
424.99
409.11
409.65
-2.78%
797,894
04/27/2026
415.28
422.50
410.54
421.37
+2.64%
618,194
04/24/2026
390.01
415.97
390.01
410.54
+4.35%
907,677
04/23/2026
375.15
407.61
373.00
393.42
-22.63%
1,635,678
04/22/2026
519.39
527.75
503.77
508.46
-1.25%
445,665
04/22/2026
$4.28 Earnings
04/21/2026
528.30
530.07
511.38
514.90
-2.56%
366,346
04/20/2026
518.38
530.08
515.84
528.44
+1.51%
336,694
04/17/2026
517.73
526.65
512.77
520.60
+0.96%
629,940
04/16/2026
518.35
530.97
513.30
515.65
-0.56%
345,112
04/15/2026
522.46
529.26
515.91
518.54
-0.28%
547,766
04/14/2026
501.25
520.36
501.25
520.00
+3.74%
326,279
04/13/2026
493.22
504.57
492.97
501.23
+1.56%
203,886
04/10/2026
503.10
503.10
487.86
493.53
-1.59%
192,099
04/09/2026
518.49
519.64
497.58
501.50
-3.68%
364,439
04/08/2026
516.91
528.14
516.91
520.65
+2.39%
507,078
04/07/2026
491.08
511.31
487.34
508.52
+2.52%
329,532
04/06/2026
498.11
502.00
472.22
496.00
-0.47%
294,134
04/02/2026
481.36
501.33
481.36
498.34
+1.81%
284,409
04/01/2026
480.30
491.64
480.30
489.48
+1.93%
255,908
03/31/2026
459.17
482.68
459.17
480.19
+4.32%
322,965
03/30/2026
460.84
463.80
448.29
460.30
+2.02%
233,405
03/27/2026
463.82
466.00
449.11
451.20
-3.30%
213,252
03/26/2026
463.47
475.80
463.47
466.60
-0.04%
226,439
03/25/2026
465.61
471.91
460.33
466.80
+1.32%
397,823
03/24/2026
455.14
466.51
450.07
460.74
+0.83%
197,713
03/23/2026
458.26
462.17
453.09
456.93
+0.98%
250,060
03/20/2026
458.72
465.00
448.61
452.51
-1.82%
581,293
03/19/2026
450.20
465.00
446.89
460.92
+1.35%
286,818
03/18/2026
450.65
461.63
448.78
454.80
-0.08%
258,491
03/17/2026
457.75
466.17
451.06
455.15
+0.33%
326,660
03/16/2026
455.53
464.68
450.62
453.64
+0.72%
291,894
03/13/2026
450.52
464.93
445.04
450.41
+1.48%
327,693
03/12/2026
471.86
474.53
442.83
443.85
-7.09%
373,724