NasdaqGS - Nasdaq Real Time Price
USD
Medpace Holdings, Inc. (MEDP)
666.59
+18.45
(+2.84%)
As of 10:55:16 AM EST. Market Open.
Trade MEDP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
648.80 | 669.56 | 648.26 | 667.82 | 667.82 | 30,646 |
|
Nov 2, 2026
|
649.06 | 653.67 | 640.00 | 648.14 | 648.14 | 198,700 |
|
Oct 30, 2026
|
677.85 | 677.85 | 648.11 | 652.01 | 652.01 | 219,400 |
|
Oct 29, 2026
|
690.00 | 690.00 | 676.22 | 677.56 | 677.56 | 250,300 |
|
Oct 28, 2026
|
671.56 | 693.97 | 671.56 | 692.68 | 692.68 | 301,500 |
|
Oct 27, 2026
|
670.67 | 680.77 | 669.76 | 673.79 | 673.79 | 195,600 |
|
Oct 26, 2026
|
671.46 | 678.41 | 663.61 | 676.77 | 676.77 | 306,500 |
|
Oct 23, 2026
|
654.98 | 670.18 | 645.93 | 669.20 | 669.20 | 309,400 |
|
Oct 22, 2026
|
657.11 | 684.52 | 645.29 | 653.96 | 653.96 | 893,800 |
|
Oct 21, 2026
|
614.98 | 666.65 | 614.98 | 662.48 | 662.48 | 1,025,800 |
|
Oct 20, 2026
|
626.64 | 637.15 | 613.13 | 622.43 | 622.43 | 403,800 |
|
Oct 19, 2026
|
619.33 | 625.69 | 616.14 | 619.66 | 619.66 | 247,100 |
|
Oct 16, 2026
|
630.29 | 632.33 | 610.05 | 618.47 | 618.47 | 325,100 |
|
Oct 15, 2026
|
622.83 | 635.31 | 617.60 | 628.60 | 628.60 | 391,800 |
|
Oct 14, 2026
|
605.76 | 630.88 | 605.76 | 616.63 | 616.63 | 311,200 |
|
Oct 13, 2026
|
620.05 | 620.76 | 609.48 | 609.89 | 609.89 | 155,300 |
|
Oct 12, 2026
|
612.70 | 623.11 | 608.71 | 620.05 | 620.05 | 176,200 |
|
Oct 9, 2026
|
602.70 | 620.25 | 602.70 | 612.05 | 612.05 | 159,800 |
|
Oct 8, 2026
|
602.43 | 604.56 | 590.46 | 602.70 | 602.70 | 223,100 |
|
Oct 7, 2026
|
600.00 | 615.63 | 596.08 | 604.25 | 604.25 | 207,600 |
|
Oct 6, 2026
|
624.86 | 642.65 | 601.36 | 602.90 | 602.90 | 219,100 |
|
Oct 5, 2026
|
601.94 | 623.97 | 601.94 | 620.51 | 620.51 | 341,200 |
|
Oct 2, 2026
|
593.03 | 609.75 | 587.39 | 599.47 | 599.47 | 303,700 |
|
Oct 1, 2026
|
627.47 | 628.60 | 597.37 | 598.08 | 598.08 | 233,400 |
|
Sep 30, 2026
|
622.60 | 628.69 | 614.30 | 624.18 | 624.18 | 306,600 |
|
Sep 29, 2026
|
612.25 | 622.70 | 610.06 | 622.11 | 622.11 | 250,700 |
|
Sep 28, 2026
|
616.16 | 621.62 | 608.05 | 615.94 | 615.94 | 238,700 |
|
Sep 25, 2026
|
620.60 | 620.60 | 608.11 | 618.88 | 618.88 | 229,100 |
|
Sep 24, 2026
|
612.30 | 626.83 | 610.79 | 620.59 | 620.59 | 308,800 |
|
Sep 23, 2026
|
630.06 | 637.65 | 614.18 | 617.15 | 617.15 | 275,700 |
|
Sep 22, 2026
|
624.02 | 632.72 | 619.62 | 630.19 | 630.19 | 303,000 |
|
Sep 21, 2026
|
614.12 | 627.04 | 613.10 | 624.20 | 624.20 | 188,200 |
|
Sep 18, 2026
|
615.41 | 619.41 | 608.54 | 612.33 | 612.33 | 522,200 |
|
Sep 17, 2026
|
620.00 | 622.26 | 608.52 | 615.18 | 615.18 | 225,300 |
|
Sep 16, 2026
|
616.99 | 625.01 | 612.53 | 616.44 | 616.44 | 208,100 |
|
Sep 15, 2026
|
594.30 | 623.03 | 594.08 | 620.48 | 620.48 | 303,900 |
|
Sep 14, 2026
|
595.99 | 600.92 | 589.43 | 595.41 | 595.41 | 201,000 |
|
Sep 11, 2026
|
584.72 | 595.28 | 584.72 | 587.52 | 587.52 | 159,100 |
|
Sep 10, 2026
|
582.68 | 587.67 | 577.64 | 583.16 | 583.16 | 195,500 |
|
Sep 9, 2026
|
590.00 | 590.00 | 577.68 | 586.30 | 586.30 | 206,900 |
|
Sep 8, 2026
|
590.95 | 596.98 | 587.09 | 590.89 | 590.89 | 185,200 |
|
Sep 4, 2026
|
585.10 | 596.00 | 585.00 | 591.29 | 591.29 | 146,400 |
|
Sep 3, 2026
|
594.33 | 599.25 | 586.52 | 593.39 | 593.39 | 143,200 |
|
Sep 2, 2026
|
583.65 | 593.72 | 581.78 | 593.02 | 593.02 | 204,200 |
|
Sep 1, 2026
|
595.52 | 596.09 | 581.82 | 583.21 | 583.21 | 179,900 |
|
Aug 31, 2026
|
594.32 | 597.62 | 583.16 | 593.99 | 593.99 | 347,300 |
|
Aug 28, 2026
|
605.79 | 609.22 | 599.36 | 600.65 | 600.65 | 186,900 |
|
Aug 27, 2026
|
617.55 | 624.99 | 606.19 | 611.57 | 611.57 | 198,200 |
|
Aug 26, 2026
|
607.86 | 620.58 | 605.63 | 619.05 | 619.05 | 149,400 |
|
Aug 25, 2026
|
620.01 | 625.44 | 607.99 | 614.06 | 614.06 | 247,100 |
|
Aug 24, 2026
|
614.15 | 622.49 | 612.00 | 620.03 | 620.03 | 186,200 |
|
Aug 21, 2026
|
614.13 | 629.69 | 600.01 | 620.75 | 620.75 | 225,900 |
|
Aug 20, 2026
|
597.74 | 627.59 | 597.41 | 612.64 | 612.64 | 254,500 |
|
Aug 19, 2026
|
600.00 | 612.11 | 596.22 | 608.27 | 608.27 | 169,000 |
|
Aug 18, 2026
|
595.81 | 598.77 | 588.38 | 590.30 | 590.30 | 131,400 |
|
Aug 17, 2026
|
578.29 | 597.47 | 571.01 | 597.12 | 597.12 | 163,900 |
|
Aug 14, 2026
|
581.95 | 586.28 | 571.73 | 578.50 | 578.50 | 220,600 |
|
Aug 13, 2026
|
600.40 | 602.50 | 581.29 | 581.95 | 581.95 | 151,100 |
|
Aug 12, 2026
|
598.20 | 604.89 | 593.14 | 596.98 | 596.98 | 310,400 |
|
Aug 11, 2026
|
604.32 | 608.18 | 598.22 | 605.50 | 605.50 | 159,900 |
|
Aug 10, 2026
|
588.99 | 603.34 | 588.99 | 602.43 | 602.43 | 233,600 |
|
Aug 7, 2026
|
590.45 | 594.99 | 582.08 | 590.67 | 590.67 | 136,500 |
|
Aug 6, 2026
|
588.00 | 590.00 | 576.72 | 585.01 | 585.01 | 148,700 |
|
Aug 5, 2026
|
584.03 | 590.40 | 579.30 | 587.75 | 587.75 | 246,200 |
|
Aug 4, 2026
|
577.19 | 577.64 | 563.45 | 575.08 | 575.08 | 227,900 |
|
Aug 3, 2026
|
588.07 | 588.07 | 570.34 | 573.29 | 573.29 | 249,500 |
|
Jul 31, 2026
|
577.18 | 579.57 | 565.74 | 577.11 | 577.11 | 261,400 |
|
Jul 30, 2026
|
577.15 | 586.11 | 565.10 | 578.30 | 578.30 | 318,300 |
|
Jul 29, 2026
|
570.85 | 593.28 | 568.31 | 584.93 | 584.93 | 580,900 |
|
Jul 28, 2026
|
589.74 | 601.00 | 570.61 | 570.97 | 570.97 | 744,100 |
|
Jul 27, 2026
|
603.15 | 606.64 | 588.77 | 589.37 | 589.37 | 415,400 |
|
Jul 24, 2026
|
612.07 | 612.07 | 592.80 | 601.38 | 601.38 | 492,300 |
|
Jul 23, 2026
|
647.00 | 677.90 | 592.65 | 605.82 | 605.82 | 1,177,100 |
|
Jul 22, 2026
|
531.21 | 536.29 | 525.17 | 528.12 | 528.12 | 523,200 |
|
Jul 21, 2026
|
518.76 | 537.86 | 514.47 | 531.67 | 531.67 | 281,500 |
|
Jul 20, 2026
|
537.35 | 539.80 | 526.93 | 527.93 | 527.93 | 283,500 |
|
Jul 17, 2026
|
529.99 | 540.86 | 527.00 | 537.73 | 537.73 | 231,200 |
|
Jul 16, 2026
|
529.64 | 540.11 | 528.21 | 537.92 | 537.92 | 260,400 |
|
Jul 15, 2026
|
537.28 | 538.60 | 525.45 | 529.23 | 529.23 | 283,100 |
|
Jul 14, 2026
|
530.19 | 540.15 | 521.46 | 536.17 | 536.17 | 286,900 |
|
Jul 13, 2026
|
542.18 | 544.42 | 523.99 | 530.19 | 530.19 | 261,800 |
|
Jul 10, 2026
|
536.31 | 540.37 | 530.07 | 538.23 | 538.23 | 177,500 |
|
Jul 9, 2026
|
530.51 | 543.93 | 528.48 | 535.50 | 535.50 | 410,600 |
|
Jul 8, 2026
|
534.82 | 538.68 | 520.88 | 531.99 | 531.99 | 347,500 |
|
Jul 7, 2026
|
556.47 | 558.84 | 540.97 | 546.29 | 546.29 | 357,600 |
|
Jul 6, 2026
|
554.37 | 567.91 | 542.86 | 565.09 | 565.09 | 234,200 |
|
Jul 2, 2026
|
547.79 | 562.47 | 546.61 | 557.60 | 557.60 | 356,600 |
|
Jul 1, 2026
|
546.51 | 555.00 | 530.97 | 543.57 | 543.57 | 312,600 |
|
Jun 30, 2026
|
534.00 | 539.51 | 523.69 | 529.59 | 529.59 | 335,600 |
|
Jun 29, 2026
|
530.00 | 540.00 | 522.95 | 534.72 | 534.72 | 390,800 |
|
Jun 26, 2026
|
516.50 | 528.25 | 516.00 | 527.07 | 527.07 | 399,900 |
|
Jun 25, 2026
|
517.87 | 533.09 | 512.55 | 519.96 | 519.96 | 400,900 |
|
Jun 24, 2026
|
479.00 | 517.83 | 479.00 | 512.79 | 512.79 | 503,500 |
|
Jun 23, 2026
|
455.66 | 473.83 | 450.97 | 473.48 | 473.48 | 312,100 |
|
Jun 22, 2026
|
458.82 | 461.92 | 445.01 | 455.66 | 455.66 | 385,400 |
|
Jun 18, 2026
|
463.05 | 463.34 | 447.95 | 460.20 | 460.20 | 472,700 |
|
Jun 17, 2026
|
457.10 | 466.68 | 455.02 | 457.09 | 457.09 | 240,100 |
|
Jun 16, 2026
|
467.64 | 471.37 | 455.05 | 461.60 | 461.60 | 224,700 |
|
Jun 15, 2026
|
467.34 | 474.98 | 462.91 | 467.50 | 467.50 | 265,900 |
|
Jun 12, 2026
|
476.86 | 479.30 | 466.40 | 467.34 | 467.34 | 297,200 |
|
Jun 11, 2026
|
463.44 | 478.80 | 463.44 | 475.07 | 475.07 | 249,700 |
|
Jun 10, 2026
|
465.35 | 478.00 | 458.55 | 465.73 | 465.73 | 278,800 |
|
Jun 9, 2026
|
460.36 | 471.23 | 456.97 | 466.79 | 466.79 | 284,300 |
|
Jun 8, 2026
|
454.25 | 462.09 | 450.06 | 457.90 | 457.90 | 186,800 |
|
Jun 5, 2026
|
453.53 | 458.00 | 442.95 | 454.25 | 454.25 | 190,600 |
|
Jun 4, 2026
|
454.24 | 466.22 | 454.14 | 458.69 | 458.69 | 221,300 |
|
Jun 3, 2026
|
445.40 | 451.68 | 434.38 | 450.82 | 450.82 | 240,100 |
|
Jun 2, 2026
|
445.35 | 449.38 | 438.04 | 445.59 | 445.59 | 298,800 |
|
Jun 1, 2026
|
446.43 | 460.90 | 444.41 | 451.47 | 451.47 | 251,200 |
|
May 29, 2026
|
446.72 | 453.54 | 441.92 | 447.11 | 447.11 | 288,600 |
|
May 28, 2026
|
428.00 | 450.61 | 422.00 | 448.12 | 448.12 | 484,000 |
|
May 27, 2026
|
429.11 | 434.94 | 424.01 | 428.00 | 428.00 | 210,000 |
|
May 26, 2026
|
443.54 | 443.54 | 422.88 | 429.11 | 429.11 | 293,500 |
|
May 22, 2026
|
431.74 | 434.86 | 421.52 | 432.80 | 432.80 | 233,200 |
|
May 21, 2026
|
417.99 | 430.36 | 408.40 | 430.10 | 430.10 | 320,200 |
|
May 20, 2026
|
417.00 | 422.42 | 403.46 | 421.87 | 421.87 | 376,200 |
|
May 19, 2026
|
422.18 | 425.56 | 418.96 | 419.91 | 419.91 | 294,500 |
|
May 18, 2026
|
417.10 | 427.03 | 412.21 | 420.67 | 420.67 | 301,200 |
|
May 15, 2026
|
419.57 | 421.74 | 414.70 | 415.27 | 415.27 | 286,800 |
|
May 14, 2026
|
424.35 | 429.22 | 418.97 | 419.17 | 419.17 | 252,400 |
|
May 13, 2026
|
418.25 | 424.57 | 413.00 | 423.76 | 423.76 | 474,000 |
|
May 12, 2026
|
419.52 | 420.64 | 413.37 | 419.75 | 419.75 | 363,500 |
|
May 11, 2026
|
427.44 | 427.44 | 414.36 | 417.29 | 417.29 | 405,100 |
|
May 8, 2026
|
430.51 | 430.51 | 418.04 | 424.00 | 424.00 | 291,500 |
|
May 7, 2026
|
429.39 | 434.86 | 425.82 | 428.71 | 428.71 | 346,700 |
|
May 6, 2026
|
433.24 | 435.15 | 425.23 | 426.79 | 426.79 | 356,500 |
|
May 5, 2026
|
419.00 | 433.96 | 413.35 | 430.32 | 430.32 | 421,400 |
|
May 4, 2026
|
415.11 | 421.28 | 407.69 | 417.02 | 417.02 | 383,500 |
|
May 1, 2026
|
420.00 | 422.00 | 414.11 | 417.54 | 417.54 | 284,000 |
|
Apr 30, 2026
|
413.86 | 421.65 | 408.29 | 418.66 | 418.66 | 331,900 |
|
Apr 29, 2026
|
405.69 | 416.37 | 402.43 | 413.59 | 413.59 | 468,400 |
|
Apr 28, 2026
|
420.73 | 424.99 | 409.11 | 409.65 | 409.65 | 797,900 |
|
Apr 27, 2026
|
415.28 | 422.50 | 410.54 | 421.37 | 421.37 | 618,200 |
|
Apr 24, 2026
|
390.01 | 415.97 | 390.01 | 410.54 | 410.54 | 907,600 |
|
Apr 23, 2026
|
375.15 | 407.61 | 373.00 | 393.42 | 393.42 | 1,635,700 |
|
Apr 22, 2026
|
519.39 | 527.75 | 503.77 | 508.46 | 508.46 | 445,700 |
|
Apr 21, 2026
|
528.30 | 530.07 | 511.38 | 514.90 | 514.90 | 366,500 |
|
Apr 20, 2026
|
518.38 | 530.08 | 515.84 | 528.44 | 528.44 | 348,200 |
|
Apr 17, 2026
|
517.73 | 526.65 | 512.77 | 520.60 | 520.60 | 629,900 |
|
Apr 16, 2026
|
518.35 | 530.97 | 513.30 | 515.65 | 515.65 | 345,100 |
|
Apr 15, 2026
|
522.46 | 529.26 | 515.91 | 518.54 | 518.54 | 547,800 |
|
Apr 14, 2026
|
501.25 | 520.36 | 501.25 | 520.00 | 520.00 | 326,300 |
|
Apr 13, 2026
|
493.22 | 504.57 | 492.96 | 501.23 | 501.23 | 203,900 |
|
Apr 10, 2026
|
503.10 | 503.10 | 487.86 | 493.53 | 493.53 | 192,100 |
|
Apr 9, 2026
|
518.49 | 519.64 | 497.58 | 501.50 | 501.50 | 364,400 |
|
Apr 8, 2026
|
516.91 | 528.14 | 516.91 | 520.65 | 520.65 | 507,100 |
|
Apr 7, 2026
|
491.08 | 511.31 | 487.34 | 508.52 | 508.52 | 329,400 |
|
Apr 6, 2026
|
498.11 | 502.00 | 472.22 | 496.00 | 496.00 | 294,100 |
|
Apr 2, 2026
|
481.36 | 501.33 | 481.36 | 498.34 | 498.34 | 284,400 |
|
Apr 1, 2026
|
480.30 | 491.64 | 480.30 | 489.48 | 489.48 | 255,900 |
|
Mar 31, 2026
|
459.17 | 482.68 | 459.17 | 480.19 | 480.19 | 322,900 |
|
Mar 30, 2026
|
460.84 | 463.80 | 448.29 | 460.30 | 460.30 | 233,200 |
|
Mar 27, 2026
|
463.82 | 466.00 | 449.11 | 451.20 | 451.20 | 213,200 |
|
Mar 26, 2026
|
463.47 | 475.80 | 463.47 | 466.60 | 466.60 | 226,400 |
|
Mar 25, 2026
|
465.61 | 471.91 | 460.33 | 466.80 | 466.80 | 397,800 |
|
Mar 24, 2026
|
455.14 | 466.51 | 450.07 | 460.74 | 460.74 | 197,700 |
|
Mar 23, 2026
|
458.26 | 462.17 | 453.09 | 456.93 | 456.93 | 250,100 |
|
Mar 20, 2026
|
458.72 | 465.00 | 448.61 | 452.51 | 452.51 | 581,300 |
|
Mar 19, 2026
|
450.20 | 465.00 | 446.89 | 460.92 | 460.92 | 286,700 |
|
Mar 18, 2026
|
450.65 | 461.63 | 448.78 | 454.80 | 454.80 | 258,500 |
|
Mar 17, 2026
|
457.75 | 466.17 | 451.06 | 455.15 | 455.15 | 326,700 |
|
Mar 16, 2026
|
455.53 | 464.67 | 450.62 | 453.64 | 453.64 | 291,900 |
|
Mar 13, 2026
|
450.52 | 464.93 | 445.04 | 450.41 | 450.41 | 327,700 |
|
Mar 12, 2026
|
471.86 | 474.53 | 442.83 | 443.85 | 443.85 | 373,700 |
|
Mar 11, 2026
|
464.30 | 479.02 | 463.09 | 477.72 | 477.72 | 424,400 |
|
Mar 10, 2026
|
477.00 | 479.31 | 463.32 | 466.79 | 466.79 | 333,400 |
|
Mar 9, 2026
|
466.70 | 483.30 | 460.51 | 478.54 | 478.54 | 312,700 |
|
Mar 6, 2026
|
469.50 | 476.86 | 460.00 | 470.59 | 470.59 | 357,200 |
|
Mar 5, 2026
|
460.33 | 478.00 | 459.02 | 469.38 | 469.38 | 228,600 |
|
Mar 4, 2026
|
465.38 | 473.20 | 460.90 | 465.86 | 465.86 | 374,600 |
|
Mar 3, 2026
|
456.63 | 466.00 | 446.87 | 465.38 | 465.38 | 254,600 |
|
Mar 2, 2026
|
444.98 | 458.22 | 441.85 | 457.47 | 457.47 | 268,800 |
|
Feb 27, 2026
|
440.00 | 452.99 | 435.77 | 451.76 | 451.76 | 422,100 |
|
Feb 26, 2026
|
440.48 | 453.38 | 438.08 | 447.09 | 447.09 | 307,600 |
|
Feb 25, 2026
|
443.71 | 443.85 | 425.57 | 438.08 | 438.08 | 372,200 |
|
Feb 24, 2026
|
446.07 | 452.01 | 438.86 | 442.20 | 442.20 | 289,500 |
|
Feb 23, 2026
|
450.46 | 456.79 | 434.92 | 444.96 | 444.96 | 408,600 |
|
Feb 20, 2026
|
440.93 | 454.71 | 440.93 | 453.77 | 453.77 | 394,100 |
|
Feb 19, 2026
|
442.89 | 447.85 | 425.80 | 446.44 | 446.44 | 402,400 |
|
Feb 18, 2026
|
432.16 | 448.23 | 430.01 | 446.17 | 446.17 | 621,900 |
|
Feb 17, 2026
|
430.89 | 445.00 | 425.80 | 428.18 | 428.18 | 429,900 |
|
Feb 13, 2026
|
421.45 | 442.41 | 421.45 | 428.03 | 428.03 | 729,200 |
|
Feb 12, 2026
|
397.00 | 420.42 | 392.35 | 416.04 | 416.04 | 681,900 |
|
Feb 11, 2026
|
446.83 | 446.83 | 422.57 | 423.93 | 423.93 | 691,400 |
|
Feb 10, 2026
|
489.00 | 493.70 | 441.65 | 446.05 | 446.05 | 1,031,500 |
|
Feb 9, 2026
|
540.55 | 547.07 | 527.47 | 530.35 | 530.35 | 793,200 |
|
Feb 6, 2026
|
550.62 | 550.62 | 539.18 | 542.04 | 542.04 | 752,500 |
|
Feb 5, 2026
|
562.37 | 575.97 | 538.29 | 541.27 | 541.27 | 336,300 |
|
Feb 4, 2026
|
570.22 | 580.69 | 547.18 | 561.52 | 561.52 | 344,700 |
|
Feb 3, 2026
|
591.36 | 597.88 | 562.37 | 568.53 | 568.53 | 333,200 |
|
Feb 2, 2026
|
576.16 | 593.18 | 568.86 | 588.17 | 588.17 | 324,800 |
|
Jan 30, 2026
|
586.35 | 595.91 | 578.84 | 582.48 | 582.48 | 224,500 |
|
Jan 29, 2026
|
597.49 | 605.25 | 581.44 | 593.07 | 593.07 | 192,500 |
|
Jan 28, 2026
|
600.12 | 601.95 | 589.95 | 597.91 | 597.91 | 169,200 |
|
Jan 27, 2026
|
602.31 | 608.07 | 596.09 | 602.25 | 602.25 | 140,600 |
|
Jan 26, 2026
|
588.00 | 605.33 | 588.00 | 602.06 | 602.06 | 205,100 |
|
Jan 23, 2026
|
603.01 | 604.24 | 579.03 | 588.05 | 588.05 | 301,600 |
|
Jan 22, 2026
|
620.86 | 621.45 | 604.09 | 606.27 | 606.27 | 182,800 |
|
Jan 21, 2026
|
604.49 | 624.00 | 595.00 | 620.59 | 620.59 | 251,200 |
|
Jan 20, 2026
|
600.00 | 613.39 | 590.00 | 602.40 | 602.40 | 207,200 |
|
Jan 16, 2026
|
618.04 | 628.92 | 606.79 | 610.90 | 610.90 | 232,700 |
|
Jan 15, 2026
|
619.40 | 619.51 | 605.99 | 618.04 | 618.04 | 207,100 |
|
Jan 14, 2026
|
612.74 | 618.88 | 605.84 | 616.45 | 616.45 | 196,100 |
|
Jan 13, 2026
|
601.71 | 619.30 | 598.07 | 608.43 | 608.43 | 265,000 |
|
Jan 12, 2026
|
597.93 | 605.96 | 591.36 | 599.21 | 599.21 | 274,600 |
|
Jan 9, 2026
|
602.22 | 612.12 | 593.66 | 595.00 | 595.00 | 189,200 |
|
Jan 8, 2026
|
611.57 | 612.99 | 591.03 | 600.02 | 600.02 | 235,700 |
|
Jan 7, 2026
|
610.96 | 614.36 | 599.56 | 613.09 | 613.09 | 234,300 |
|
Jan 6, 2026
|
587.45 | 611.70 | 586.24 | 608.89 | 608.89 | 206,700 |
|
Jan 5, 2026
|
568.36 | 592.68 | 566.15 | 586.83 | 586.83 | 189,200 |
|
Jan 2, 2026
|
558.66 | 571.03 | 551.00 | 571.02 | 571.02 | 129,700 |
|
Dec 31, 2025
|
566.60 | 568.87 | 560.76 | 561.65 | 561.65 | 166,300 |
|
Dec 30, 2025
|
569.98 | 574.01 | 562.00 | 568.85 | 568.85 | 256,900 |
|
Dec 29, 2025
|
567.56 | 577.40 | 565.71 | 569.98 | 569.98 | 133,200 |
|
Dec 26, 2025
|
571.85 | 571.85 | 561.83 | 567.56 | 567.56 | 163,200 |
|
Dec 24, 2025
|
565.65 | 572.87 | 564.76 | 571.86 | 571.86 | 76,000 |
|
Dec 23, 2025
|
571.57 | 575.53 | 566.91 | 569.70 | 569.70 | 193,900 |
|
Dec 22, 2025
|
566.04 | 574.25 | 560.77 | 571.53 | 571.53 | 207,400 |
|
Dec 19, 2025
|
562.47 | 569.66 | 561.20 | 568.36 | 568.36 | 378,400 |
|
Dec 18, 2025
|
561.87 | 572.44 | 559.60 | 560.21 | 560.21 | 240,300 |
|
Dec 17, 2025
|
558.78 | 565.49 | 555.16 | 557.07 | 557.07 | 174,100 |
|
Dec 16, 2025
|
554.82 | 560.93 | 544.24 | 558.74 | 558.74 | 263,500 |
|
Dec 15, 2025
|
557.90 | 563.68 | 553.32 | 559.13 | 559.13 | 262,400 |
|
Dec 12, 2025
|
566.57 | 567.88 | 557.31 | 557.90 | 557.90 | 141,800 |
|
Dec 11, 2025
|
558.54 | 569.00 | 556.46 | 566.15 | 566.15 | 198,700 |
|
Dec 10, 2025
|
547.83 | 563.25 | 546.49 | 560.75 | 560.75 | 256,700 |
|
Dec 9, 2025
|
549.29 | 550.35 | 542.81 | 544.08 | 544.08 | 210,300 |
|
Dec 8, 2025
|
545.38 | 552.60 | 541.02 | 549.17 | 549.17 | 216,800 |
|
Dec 5, 2025
|
547.53 | 550.00 | 536.40 | 548.12 | 548.12 | 353,500 |
|
Dec 4, 2025
|
574.09 | 576.29 | 530.96 | 544.77 | 544.77 | 580,100 |
|
Dec 3, 2025
|
584.59 | 592.15 | 571.30 | 576.49 | 576.49 | 245,200 |
|
Dec 2, 2025
|
590.00 | 592.91 | 582.74 | 583.70 | 583.70 | 327,500 |
|
Dec 1, 2025
|
588.81 | 596.51 | 586.58 | 587.98 | 587.98 | 284,500 |
|
Nov 28, 2025
|
601.11 | 604.47 | 585.65 | 592.46 | 592.46 | 203,500 |
|
Nov 26, 2025
|
610.51 | 612.85 | 601.07 | 606.60 | 606.60 | 305,200 |
|
Nov 25, 2025
|
616.70 | 626.26 | 610.51 | 611.81 | 611.81 | 352,100 |
|
Nov 24, 2025
|
597.13 | 620.79 | 593.44 | 618.49 | 618.49 | 555,600 |
|
Nov 21, 2025
|
587.00 | 596.38 | 579.27 | 591.82 | 591.82 | 253,200 |
|
Nov 20, 2025
|
600.00 | 605.00 | 583.49 | 586.16 | 586.16 | 137,200 |
|
Nov 19, 2025
|
590.89 | 594.07 | 585.01 | 592.18 | 592.18 | 220,900 |
|
Nov 18, 2025
|
580.85 | 592.34 | 575.00 | 590.18 | 590.18 | 219,100 |
|
Nov 17, 2025
|
589.18 | 600.50 | 583.68 | 585.76 | 585.76 | 156,700 |
|
Nov 14, 2025
|
587.78 | 600.51 | 583.79 | 590.09 | 590.09 | 184,600 |
|
Nov 13, 2025
|
590.73 | 608.09 | 586.83 | 591.32 | 591.32 | 236,100 |
|
Nov 12, 2025
|
600.99 | 608.62 | 597.60 | 597.60 | 597.60 | 172,200 |
|
Nov 11, 2025
|
599.55 | 609.13 | 594.06 | 602.77 | 602.77 | 368,000 |
|
Nov 10, 2025
|
595.00 | 603.72 | 587.97 | 600.44 | 600.44 | 244,300 |
|
Nov 7, 2025
|
590.62 | 590.62 | 573.07 | 589.15 | 589.15 | 235,500 |
|
Nov 6, 2025
|
599.00 | 600.67 | 589.54 | 592.19 | 592.19 | 269,000 |
|
Nov 5, 2025
|
600.00 | 602.54 | 585.00 | 598.81 | 598.81 | 296,900 |
|
Nov 4, 2025
|
586.04 | 600.00 | 580.45 | 594.53 | 594.53 | 206,500 |
|
Nov 3, 2025
|
584.90 | 596.76 | 572.12 | 594.02 | 594.02 | 271,400 |
