MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MEDP — Medpace Holdings, Inc. Common Stock
NasdaqMedpace Holdings, Inc. Common Stock
$602.90
-17.61(-2.84%)
- O
- 624.86
- H
- 642.65
- L
- 601.36
- V
- 219.1K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$602.90
Period Return+99.06%
Period High$677.90
Period Low$284.10
Avg Daily Volume353.1K
Total Trading Days365
MEDP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $624.86 | $642.65 | $601.36 | $602.90 | $-17.61 | -2.84% | 219,097 | $611.53 | $601.36 $642.65 |
| Oct 5, 2026 | $601.94 | $623.98 | $601.94 | $620.51 | +$21.04 | +3.51% | 341,180 | $617.94 | $601.94 $623.98 |
| Oct 2, 2026 | $593.03 | $609.75 | $587.39 | $599.47 | +$1.39 | +0.23% | 303,678 | $600.01 | $587.39 $609.75 |
| Oct 1, 2026 | $627.47 | $628.60 | $597.37 | $598.08 | $-26.10 | -4.18% | 233,388 | $605.80 | $597.37 $628.60 |
| Sep 30, 2026 | $622.60 | $628.69 | $614.30 | $624.18 | +$2.07 | +0.33% | 306,610 | $623.83 | $614.30 $628.69 |
| Sep 29, 2026 | $612.25 | $622.70 | $610.06 | $622.11 | +$6.17 | +1.00% | 250,692 | $619.96 | $610.06 $622.70 |
| Sep 28, 2026 | $616.16 | $621.62 | $608.05 | $615.94 | $-2.94 | -0.48% | 242,301 | $616.50 | $608.05 $621.62 |
| Sep 25, 2026 | $620.60 | $620.60 | $608.11 | $618.88 | $-1.71 | -0.28% | 229,055 | $615.37 | $608.11 $620.60 |
| Sep 24, 2026 | $612.30 | $626.83 | $610.79 | $620.59 | +$3.44 | +0.56% | 308,865 | $619.60 | $610.79 $626.83 |
| Sep 23, 2026 | $630.06 | $637.65 | $614.18 | $617.15 | $-13.04 | -2.07% | 275,740 | $622.13 | $614.18 $637.65 |
| Sep 22, 2026 | $624.02 | $632.72 | $619.62 | $630.19 | +$5.99 | +0.96% | 304,204 | $628.48 | $619.62 $632.72 |
| Sep 21, 2026 | $614.12 | $627.04 | $613.10 | $624.20 | +$11.87 | +1.94% | 188,233 | $622.84 | $613.10 $627.04 |
| Sep 18, 2026 | $615.41 | $619.41 | $608.54 | $612.33 | $-2.85 | -0.46% | 522,197 | $612.43 | $608.54 $619.41 |
| Sep 17, 2026 | $620.00 | $622.26 | $608.52 | $615.18 | $-1.26 | -0.20% | 226,115 | $617.90 | $608.52 $622.26 |
| Sep 16, 2026 | $616.99 | $625.01 | $612.53 | $616.44 | $-4.04 | -0.65% | 208,150 | $617.84 | $612.53 $625.01 |
| Sep 15, 2026 | $594.30 | $623.03 | $594.08 | $620.48 | +$25.07 | +4.21% | 256,772 | $616.13 | $594.08 $623.03 |
| Sep 14, 2026 | $595.99 | $600.93 | $589.44 | $595.41 | +$7.89 | +1.34% | 200,950 | $593.37 | $589.44 $600.93 |
| Sep 11, 2026 | $584.72 | $595.28 | $584.72 | $587.52 | +$4.36 | +0.75% | 159,487 | $589.79 | $584.72 $595.28 |
| Sep 10, 2026 | $582.68 | $587.67 | $577.64 | $583.16 | $-3.14 | -0.54% | 195,559 | $583.46 | $577.64 $587.67 |
| Sep 9, 2026 | $590.00 | $590.00 | $577.69 | $586.30 | $-4.59 | -0.78% | 206,892 | $583.60 | $577.69 $590.00 |
| Sep 8, 2026 | $590.95 | $596.98 | $587.09 | $590.89 | $-0.40 | -0.07% | 185,219 | $591.06 | $587.09 $596.98 |
| Sep 4, 2026 | $585.10 | $596.00 | $585.00 | $591.29 | $-2.10 | -0.35% | 146,431 | $591.42 | $585.00 $596.00 |
| Sep 3, 2026 | $594.33 | $599.25 | $586.52 | $593.39 | +$0.37 | +0.06% | 143,233 | $591.93 | $586.52 $599.25 |
| Sep 2, 2026 | $583.65 | $593.72 | $581.78 | $593.02 | +$9.81 | +1.68% | 204,148 | $589.51 | $581.78 $593.72 |
| Sep 1, 2026 | $595.52 | $596.09 | $581.82 | $583.21 | $-10.78 | -1.81% | 179,868 | $585.32 | $581.82 $596.09 |
| Aug 31, 2026 | $594.32 | $597.62 | $583.16 | $593.99 | $-6.66 | -1.11% | 347,290 | $592.43 | $583.16 $597.62 |
| Aug 28, 2026 | $605.79 | $609.22 | $599.36 | $600.65 | $-10.92 | -1.79% | 186,917 | $602.94 | $599.36 $609.22 |
| Aug 27, 2026 | $617.55 | $624.99 | $606.19 | $611.57 | $-7.48 | -1.21% | 198,155 | $615.43 | $606.19 $624.99 |
| Aug 26, 2026 | $607.86 | $620.58 | $605.63 | $619.05 | +$4.99 | +0.81% | 149,420 | $617.85 | $605.63 $620.58 |
| Aug 25, 2026 | $620.01 | $625.44 | $607.99 | $614.06 | $-5.97 | -0.96% | 247,113 | $613.07 | $607.99 $625.44 |