Medpace Inc. (MEDP)
297.83
15.50 (5.49%)
At close: Apr 11, 2025, 3:59 PM
298.17
0.11%
After-hours: Apr 11, 2025, 04:20 PM EDT
Medpace Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 283.64 | 283.64 | 297.87 | 297.87 | 278.12 | 278.12 | 297.72 | 297.72 | 5.45% | 649,844 |
| Apr 10, 2025 | 297.85 | 297.85 | 298.51 | 298.51 | 277.23 | 277.23 | 282.33 | 282.33 | -6.69% | 750,966 |
| Apr 9, 2025 | 274.58 | 274.58 | 305.32 | 305.32 | 272.00 | 272.00 | 302.56 | 302.56 | 9.14% | 904,800 |
| Apr 8, 2025 | 297.43 | 297.43 | 299.35 | 299.35 | 274.54 | 274.54 | 277.23 | 277.23 | -4.44% | 706,526 |
| Apr 7, 2025 | 279.04 | 279.04 | 302.06 | 302.06 | 274.02 | 274.02 | 290.10 | 290.10 | 1.04% | 777,832 |
| Apr 4, 2025 | 296.52 | 296.52 | 296.52 | 296.52 | 282.42 | 282.42 | 287.11 | 287.11 | -5.59% | 833,200 |
| Apr 3, 2025 | 303.00 | 303.00 | 308.83 | 308.83 | 297.70 | 297.70 | 304.11 | 304.11 | -2.29% | 564,137 |
| Apr 2, 2025 | 296.15 | 296.15 | 311.99 | 311.99 | 295.22 | 295.22 | 311.23 | 311.23 | 4.53% | 595,133 |
| Apr 1, 2025 | 305.85 | 305.85 | 307.35 | 307.35 | 295.43 | 295.43 | 297.73 | 297.73 | -2.28% | 612,976 |
| Mar 31, 2025 | 308.45 | 308.45 | 308.45 | 308.45 | 289.01 | 289.01 | 304.69 | 304.69 | -2.46% | 602,626 |
| Mar 28, 2025 | 315.89 | 315.89 | 317.29 | 317.29 | 311.54 | 311.54 | 312.36 | 312.36 | -1.34% | 343,143 |
| Mar 27, 2025 | 317.87 | 317.87 | 320.63 | 320.63 | 314.00 | 314.00 | 316.61 | 316.61 | -0.33% | 480,349 |
| Mar 26, 2025 | 324.08 | 324.08 | 325.77 | 325.77 | 315.33 | 315.33 | 317.65 | 317.65 | -2.11% | 549,100 |
| Mar 25, 2025 | 330.59 | 330.59 | 331.18 | 331.18 | 321.26 | 321.26 | 324.51 | 324.51 | -1.84% | 266,123 |
| Mar 24, 2025 | 324.04 | 324.04 | 331.24 | 331.24 | 323.43 | 323.43 | 330.59 | 330.59 | 1.96% | 193,800 |
| Mar 21, 2025 | 314.83 | 314.83 | 324.36 | 324.36 | 310.29 | 310.29 | 324.23 | 324.23 | 1.44% | 434,227 |
| Mar 20, 2025 | 324.21 | 324.21 | 327.13 | 327.13 | 319.14 | 319.14 | 319.63 | 319.63 | -2.39% | 288,400 |
| Mar 19, 2025 | 321.78 | 321.78 | 328.78 | 328.78 | 321.12 | 321.12 | 327.47 | 327.47 | 1.41% | 238,300 |
| Mar 18, 2025 | 325.85 | 325.85 | 328.34 | 328.34 | 321.93 | 321.93 | 322.93 | 322.93 | -1.04% | 360,426 |
| Mar 17, 2025 | 324.90 | 324.90 | 330.04 | 330.04 | 323.12 | 323.12 | 326.34 | 326.34 | 0.43% | 473,600 |
| Mar 14, 2025 | 321.20 | 321.20 | 328.38 | 328.38 | 320.23 | 320.23 | 324.95 | 324.95 | 2.21% | 358,600 |
| Mar 13, 2025 | 324.41 | 324.41 | 325.91 | 325.91 | 317.92 | 317.92 | 317.93 | 317.93 | -2.15% | 513,800 |
| Mar 12, 2025 | 330.51 | 330.51 | 333.76 | 333.76 | 321.41 | 321.41 | 324.91 | 324.91 | -0.29% | 410,212 |
| Mar 11, 2025 | 338.22 | 338.22 | 339.93 | 339.93 | 324.96 | 324.96 | 325.87 | 325.87 | -3.42% | 441,203 |
| Mar 10, 2025 | 329.31 | 329.31 | 348.00 | 348.00 | 327.75 | 327.75 | 337.41 | 337.41 | 1.38% | 585,200 |
| Mar 7, 2025 | 324.71 | 324.71 | 333.33 | 333.33 | 322.85 | 322.85 | 332.81 | 332.81 | 2.17% | 369,930 |
| Mar 6, 2025 | 327.00 | 327.00 | 331.37 | 331.37 | 323.40 | 323.40 | 325.73 | 325.73 | -0.86% | 328,517 |
| Mar 5, 2025 | 323.25 | 323.25 | 330.38 | 330.38 | 323.03 | 323.03 | 328.56 | 328.56 | 1.29% | 272,807 |
| Mar 4, 2025 | 318.71 | 318.71 | 328.66 | 328.66 | 316.80 | 316.80 | 324.39 | 324.39 | 1.64% | 495,941 |
| Mar 3, 2025 | 327.50 | 327.50 | 329.32 | 329.32 | 319.03 | 319.03 | 319.17 | 319.17 | -2.49% | 282,719 |
| Feb 28, 2025 | 326.81 | 326.81 | 333.65 | 333.65 | 324.47 | 324.47 | 327.32 | 327.32 | 0.37% | 425,925 |
| Feb 27, 2025 | 339.97 | 339.97 | 339.97 | 339.97 | 325.53 | 325.53 | 326.11 | 326.11 | -3.94% | 738,103 |
| Feb 26, 2025 | 341.52 | 341.52 | 344.58 | 344.58 | 338.50 | 338.50 | 339.48 | 339.48 | -0.42% | 455,802 |
| Feb 25, 2025 | 344.36 | 344.36 | 347.32 | 347.32 | 338.33 | 338.33 | 340.92 | 340.92 | -1.00% | 260,709 |
| Feb 24, 2025 | 341.39 | 341.39 | 347.09 | 347.09 | 340.22 | 340.22 | 344.35 | 344.35 | 1.21% | 246,848 |
| Feb 21, 2025 | 346.09 | 346.09 | 350.00 | 350.00 | 339.44 | 339.44 | 340.22 | 340.22 | -1.34% | 312,200 |
| Feb 20, 2025 | 344.46 | 344.46 | 350.00 | 350.00 | 343.10 | 343.10 | 344.85 | 344.85 | 0.26% | 258,200 |
| Feb 19, 2025 | 341.39 | 341.39 | 348.88 | 348.88 | 341.39 | 341.39 | 343.96 | 343.96 | 0.94% | 353,906 |
| Feb 18, 2025 | 341.90 | 341.90 | 343.10 | 343.10 | 336.78 | 336.78 | 340.77 | 340.77 | 0.17% | 372,411 |
| Feb 14, 2025 | 342.74 | 342.74 | 344.99 | 344.99 | 338.19 | 338.19 | 340.18 | 340.18 | -0.65% | 299,100 |
| Feb 13, 2025 | 337.33 | 337.33 | 347.58 | 347.58 | 334.01 | 334.01 | 342.41 | 342.41 | 1.77% | 419,400 |
| Feb 12, 2025 | 327.03 | 327.03 | 337.04 | 337.04 | 323.13 | 323.13 | 336.47 | 336.47 | 2.63% | 529,853 |
| Feb 11, 2025 | 340.77 | 340.77 | 342.09 | 342.09 | 321.92 | 321.92 | 327.86 | 327.86 | -7.52% | 879,167 |
| Feb 10, 2025 | 354.10 | 354.10 | 356.14 | 356.14 | 343.07 | 343.07 | 354.51 | 354.51 | 0.12% | 501,200 |
| Feb 7, 2025 | 364.16 | 364.16 | 367.80 | 367.80 | 347.62 | 347.62 | 354.10 | 354.10 | -1.90% | 287,927 |
| Feb 6, 2025 | 357.15 | 357.15 | 375.00 | 375.00 | 354.06 | 354.06 | 360.97 | 360.97 | 1.64% | 262,300 |
| Feb 5, 2025 | 349.60 | 349.60 | 356.59 | 356.59 | 345.39 | 345.39 | 355.15 | 355.15 | 2.35% | 291,237 |
| Feb 4, 2025 | 342.52 | 342.52 | 351.86 | 351.86 | 342.26 | 342.26 | 346.98 | 346.98 | 1.05% | 204,700 |
| Feb 3, 2025 | 343.55 | 343.55 | 349.86 | 349.86 | 341.83 | 341.83 | 343.38 | 343.38 | -1.65% | 209,448 |
| Jan 31, 2025 | 350.47 | 350.47 | 358.46 | 358.46 | 346.25 | 346.25 | 349.15 | 349.15 | -0.25% | 251,703 |