5 DAY PERFORMANCE
-22.37%
1 MONTH PERFORMANCE
-22.91%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
+5.75%
YEAR-TO-DATE PERFORMANCE
-14.80%
1 YEAR PERFORMANCE
-4.02%
Medpace Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $614.12 | $624.20 (1.64%) | $627.04 | $613.10 | 184.24 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 |
| 08/04/2026 | $577.19 | $575.08 (-0.37%) | $577.64 | $563.45 | 227.92 K | $16.28 B |
| 08/03/2026 | $588.07 | $573.29 (-2.51%) | $588.07 | $570.34 | 249.53 K | $16.23 B |
| 07/31/2026 | $577.18 | $577.11 (-0.01%) | $579.57 | $565.74 | 261.43 K | $16.34 B |
| 07/30/2026 | $577.15 | $578.30 (0.2%) | $586.11 | $565.10 | 318.30 K | $16.37 B |
| 07/29/2026 | $570.85 | $584.93 (2.47%) | $593.29 | $568.31 | 580.90 K | $16.56 B |
| 07/28/2026 | $589.74 | $570.97 (-3.18%) | $601.00 | $570.61 | 744.20 K | $16.16 B |
| 07/27/2026 | $603.15 | $589.37 (-2.28%) | $606.64 | $588.77 | 415.47 K | $16.68 B |
| 07/24/2026 | $612.07 | $601.38 (-1.75%) | $612.07 | $592.80 | 492.30 K | $17.02 B |
| 07/23/2026 | $647.00 | $605.82 (-6.36%) | $677.90 | $592.65 | 1.18 M | $17.15 B |
| 07/22/2026 | $531.21 | $528.12 (-0.58%) | $536.29 | $525.17 | 523.20 K | $14.95 B |
| 07/21/2026 | $518.76 | $531.67 (2.49%) | $537.86 | $514.47 | 281.54 K | $15.05 B |
| 07/20/2026 | $537.35 | $527.93 (-1.75%) | $539.80 | $526.93 | 283.51 K | $14.94 B |
| 07/17/2026 | $529.99 | $537.73 (1.46%) | $540.86 | $527.00 | 231.20 K | $15.30 B |
| 07/16/2026 | $529.64 | $537.92 (1.56%) | $540.11 | $528.21 | 260.40 K | $15.30 B |
| 07/15/2026 | $537.28 | $529.23 (-1.5%) | $538.60 | $525.45 | 283.10 K | $15.05 B |
| 07/14/2026 | $530.19 | $536.17 (1.13%) | $540.15 | $521.46 | 286.90 K | $15.25 B |
| 07/13/2026 | $542.18 | $530.19 (-2.21%) | $544.42 | $524.00 | 261.80 K | $15.08 B |
| 07/10/2026 | $536.31 | $538.23 (0.36%) | $540.37 | $530.07 | 177.54 K | $15.31 B |
| 07/09/2026 | $530.51 | $535.50 (0.94%) | $543.93 | $528.49 | 410.60 K | $15.23 B |
| 07/08/2026 | $534.82 | $531.99 (-0.53%) | $538.68 | $520.88 | 347.50 K | $15.13 B |
| 07/07/2026 | $556.47 | $546.29 (-1.83%) | $558.84 | $540.98 | 357.60 K | $15.54 B |
| 07/06/2026 | $554.37 | $565.09 (1.93%) | $567.91 | $542.86 | 234.20 K | $16.07 B |
| 07/02/2026 | $547.79 | $557.60 (1.79%) | $562.47 | $546.61 | 356.60 K | $15.86 B |
| 07/01/2026 | $546.51 | $543.57 (-0.54%) | $555.00 | $530.98 | 312.64 K | $15.46 B |
| 06/30/2026 | $534.00 | $529.59 (-0.83%) | $539.51 | $523.69 | 335.60 K | $15.06 B |
| 06/29/2026 | $530.00 | $534.72 (0.89%) | $540.00 | $522.95 | 390.80 K | $15.21 B |
| 06/26/2026 | $516.50 | $527.07 (2.05%) | $528.25 | $516.00 | 399.92 K | $14.99 B |
| 06/25/2026 | $517.87 | $519.96 (0.4%) | $533.09 | $512.55 | 400.92 K | $14.79 B |
| 06/24/2026 | $479.00 | $512.79 (7.05%) | $517.83 | $479.00 | 503.50 K | $14.59 B |
| 06/23/2026 | $455.66 | $473.48 (3.91%) | $473.83 | $450.97 | 312.10 K | $13.47 B |
| 06/22/2026 | $458.82 | $455.66 (-0.69%) | $461.92 | $445.01 | 385.40 K | $12.96 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.
