5 DAY PERFORMANCE
-26.61%
1 MONTH PERFORMANCE
-22.88%
3 MONTH PERFORMANCE
-18.58%
6 MONTH PERFORMANCE
+11.21%
YEAR-TO-DATE PERFORMANCE
-14.80%
1 YEAR PERFORMANCE
-20.08%
Medpace Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $658.65 | $634.98 (-3.59%) | $664.57 | $632.11 | 315.82 K | $17.74 B |
| 11/04/2026 | $672.72 | $656.77 (-2.37%) | $676.68 | $647.89 | 232.70 K | $18.35 B |
| 11/03/2026 | $648.80 | $663.49 (2.26%) | $673.25 | $648.26 | 229.53 K | $18.54 B |
| 11/02/2026 | $649.06 | $648.14 (-0.14%) | $653.67 | $640.00 | 198.73 K | $18.11 B |
| 10/30/2026 | $677.85 | $652.01 (-3.81%) | $677.85 | $648.11 | 219.45 K | $18.22 B |
| 10/29/2026 | $690.00 | $677.56 (-1.8%) | $690.00 | $676.22 | 250.42 K | $18.93 B |
| 10/28/2026 | $671.56 | $692.68 (3.14%) | $693.97 | $671.56 | 301.52 K | $19.35 B |
| 10/27/2026 | $670.67 | $673.79 (0.47%) | $680.77 | $669.76 | 195.61 K | $18.83 B |
| 10/26/2026 | $671.46 | $676.77 (0.79%) | $678.41 | $663.61 | 306.53 K | $18.91 B |
| 10/23/2026 | $654.98 | $669.20 (2.17%) | $670.18 | $645.93 | 309.43 K | $18.70 B |
| 10/22/2026 | $657.11 | $653.96 (-0.48%) | $684.52 | $645.29 | 893.95 K | $18.27 B |
| 10/21/2026 | $614.98 | $662.48 (7.72%) | $666.65 | $614.98 | 1.03 M | $18.51 B |
| 10/20/2026 | $626.64 | $622.43 (-0.67%) | $637.15 | $613.13 | 403.82 K | $17.39 B |
| 10/19/2026 | $619.33 | $619.66 (0.05%) | $625.69 | $616.14 | 247.11 K | $17.31 B |
| 10/16/2026 | $630.29 | $618.47 (-1.88%) | $632.33 | $610.05 | 325.15 K | $17.51 B |
| 10/15/2026 | $622.83 | $628.60 (0.93%) | $635.31 | $617.60 | 391.80 K | $17.79 B |
| 10/14/2026 | $605.76 | $616.63 (1.79%) | $630.88 | $605.76 | 311.26 K | $17.46 B |
| 10/13/2026 | $620.05 | $609.89 (-1.64%) | $620.76 | $609.48 | 155.30 K | $17.26 B |
| 10/12/2026 | $612.70 | $620.05 (1.2%) | $623.11 | $608.71 | 176.20 K | $17.55 B |
| 10/09/2026 | $602.70 | $612.05 (1.55%) | $620.25 | $602.70 | 159.80 K | $17.33 B |
| 10/08/2026 | $602.43 | $602.70 (0.04%) | $604.56 | $590.46 | 223.11 K | $17.06 B |
| 10/07/2026 | $600.00 | $604.25 (0.71%) | $615.63 | $596.08 | 207.60 K | $17.11 B |
| 10/06/2026 | $624.86 | $602.90 (-3.51%) | $642.65 | $601.36 | 219.13 K | $17.07 B |
| 10/05/2026 | $601.94 | $620.51 (3.09%) | $623.98 | $601.94 | 341.20 K | $17.57 B |
| 10/02/2026 | $593.03 | $599.47 (1.09%) | $609.75 | $587.39 | 303.70 K | $16.97 B |
| 10/01/2026 | $627.47 | $598.08 (-4.68%) | $628.60 | $597.37 | 233.40 K | $16.93 B |
| 09/30/2026 | $622.60 | $624.18 (0.25%) | $628.69 | $614.30 | 306.61 K | $17.67 B |
| 09/29/2026 | $612.25 | $622.11 (1.61%) | $622.70 | $610.06 | 250.70 K | $17.61 B |
| 09/28/2026 | $616.16 | $615.94 (-0.04%) | $621.62 | $608.05 | 242.30 K | $17.44 B |
| 09/25/2026 | $620.60 | $618.88 (-0.28%) | $620.60 | $608.11 | 229.10 K | $17.52 B |
| 09/24/2026 | $612.30 | $620.59 (1.35%) | $626.83 | $610.79 | 308.86 K | $17.57 B |
| 09/23/2026 | $630.06 | $617.15 (-2.05%) | $637.65 | $614.18 | 275.74 K | $17.47 B |
| 09/22/2026 | $624.02 | $630.19 (0.99%) | $632.72 | $619.62 | 304.20 K | $17.84 B |
| 09/21/2026 | $614.12 | $624.20 (1.64%) | $627.04 | $613.10 | 188.23 K | $17.67 B |
| 09/18/2026 | $615.41 | $612.33 (-0.5%) | $619.41 | $608.54 | 522.20 K | $17.33 B |
| 09/17/2026 | $620.00 | $615.18 (-0.78%) | $622.26 | $608.52 | 226.12 K | $17.41 B |
| 09/16/2026 | $616.99 | $616.44 (-0.09%) | $625.01 | $612.53 | 208.15 K | $17.45 B |
| 09/15/2026 | $594.30 | $620.48 (4.41%) | $623.03 | $594.08 | 303.90 K | $17.56 B |
| 09/14/2026 | $595.99 | $595.41 (-0.1%) | $600.92 | $589.43 | 203.64 K | $16.85 B |
| 09/11/2026 | $584.72 | $587.52 (0.48%) | $595.28 | $584.72 | 159.10 K | $16.63 B |
| 09/10/2026 | $582.68 | $583.16 (0.08%) | $587.67 | $577.64 | 195.56 K | $16.51 B |
| 09/09/2026 | $590.00 | $586.30 (-0.63%) | $590.00 | $577.68 | 206.90 K | $16.60 B |
| 09/08/2026 | $590.95 | $590.89 (-0.01%) | $596.98 | $587.09 | 185.22 K | $16.73 B |
| 09/04/2026 | $585.10 | $591.29 (1.06%) | $596.00 | $585.00 | 146.43 K | $16.74 B |
| 09/03/2026 | $594.33 | $593.39 (-0.16%) | $599.25 | $586.52 | 143.23 K | $16.80 B |
| 09/02/2026 | $583.65 | $593.02 (1.61%) | $593.72 | $581.78 | 204.20 K | $16.79 B |
| 09/01/2026 | $595.52 | $583.21 (-2.07%) | $596.09 | $581.82 | 179.90 K | $16.51 B |
| 08/31/2026 | $594.32 | $593.99 (-0.06%) | $597.62 | $583.16 | 347.30 K | $16.81 B |
| 08/28/2026 | $605.79 | $600.65 (-0.85%) | $609.22 | $599.36 | 186.92 K | $17.00 B |
| 08/27/2026 | $617.55 | $611.57 (-0.97%) | $624.99 | $606.19 | 198.20 K | $17.31 B |
| 08/26/2026 | $607.86 | $619.05 (1.84%) | $620.58 | $605.63 | 149.42 K | $17.52 B |
| 08/25/2026 | $620.01 | $614.06 (-0.96%) | $625.44 | $607.99 | 247.11 K | $17.38 B |
| 08/24/2026 | $614.15 | $620.03 (0.96%) | $622.49 | $612.00 | 186.22 K | $17.55 B |
| 08/21/2026 | $614.13 | $620.75 (1.08%) | $629.69 | $600.01 | 225.90 K | $17.57 B |
| 08/20/2026 | $597.75 | $612.64 (2.49%) | $627.59 | $597.41 | 254.53 K | $17.34 B |
| 08/19/2026 | $600.00 | $608.27 (1.38%) | $612.11 | $596.22 | 169.05 K | $17.22 B |
| 08/18/2026 | $595.81 | $590.30 (-0.92%) | $598.77 | $588.38 | 131.43 K | $16.71 B |
| 08/17/2026 | $578.29 | $597.12 (3.26%) | $597.47 | $571.01 | 163.94 K | $16.90 B |
| 08/14/2026 | $581.95 | $578.50 (-0.59%) | $586.28 | $571.74 | 220.62 K | $16.38 B |
| 08/13/2026 | $600.40 | $581.95 (-3.07%) | $602.50 | $581.29 | 151.10 K | $16.47 B |
| 08/12/2026 | $598.20 | $596.98 (-0.2%) | $604.89 | $593.14 | 310.40 K | $16.90 B |
| 08/11/2026 | $604.32 | $605.50 (0.2%) | $608.18 | $598.22 | 159.91 K | $17.14 B |
| 08/10/2026 | $588.99 | $602.43 (2.28%) | $603.34 | $588.99 | 233.64 K | $17.05 B |
| 08/07/2026 | $590.45 | $590.67 (0.04%) | $594.99 | $582.08 | 136.50 K | $16.72 B |
| 08/06/2026 | $588.00 | $585.01 (-0.51%) | $590.00 | $576.72 | 148.70 K | $16.56 B |
| 08/05/2026 | $584.03 | $587.75 (0.64%) | $590.40 | $579.30 | 246.20 K | $16.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
