5 DAY PERFORMANCE
-17.08%
1 MONTH PERFORMANCE
-12.40%
3 MONTH PERFORMANCE
+11.62%
6 MONTH PERFORMANCE
-11.72%
YEAR-TO-DATE PERFORMANCE
-14.80%
1 YEAR PERFORMANCE
+11.60%
Medpace Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $590.45 | $583.31 (-1.21%) | $594.99 | $582.08 | 67.31 K | $16.54 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 |
| 06/18/2026 | $463.05 | $460.20 (-0.62%) | $463.34 | $447.95 | 472.74 K | $13.09 B |
| 06/17/2026 | $457.10 | $457.09 (-0%) | $466.68 | $455.02 | 240.10 K | $13.00 B |
| 06/16/2026 | $467.64 | $461.60 (-1.29%) | $471.37 | $455.05 | 224.70 K | $13.13 B |
| 06/15/2026 | $467.34 | $467.50 (0.03%) | $474.98 | $462.91 | 265.94 K | $13.30 B |
| 06/12/2026 | $476.86 | $467.34 (-2%) | $479.30 | $466.41 | 297.33 K | $13.29 B |
| 06/11/2026 | $463.44 | $475.07 (2.51%) | $478.80 | $463.44 | 249.70 K | $13.51 B |
| 06/10/2026 | $465.35 | $465.73 (0.08%) | $478.00 | $458.55 | 278.80 K | $13.25 B |
| 06/09/2026 | $460.36 | $466.79 (1.4%) | $471.23 | $456.97 | 284.30 K | $13.28 B |
| 06/08/2026 | $454.25 | $457.90 (0.8%) | $462.09 | $450.06 | 186.82 K | $13.02 B |
| 06/05/2026 | $453.53 | $454.25 (0.16%) | $458.00 | $442.95 | 190.60 K | $12.92 B |
| 06/04/2026 | $454.24 | $458.69 (0.98%) | $466.22 | $454.14 | 221.32 K | $13.05 B |
| 06/03/2026 | $445.40 | $450.82 (1.22%) | $451.68 | $434.38 | 240.14 K | $12.82 B |
| 06/02/2026 | $445.35 | $445.59 (0.05%) | $449.38 | $438.04 | 298.84 K | $12.67 B |
| 06/01/2026 | $446.43 | $451.47 (1.13%) | $460.90 | $444.41 | 251.20 K | $12.84 B |
| 05/29/2026 | $446.72 | $447.11 (0.09%) | $453.54 | $441.92 | 288.61 K | $12.72 B |
| 05/28/2026 | $428.00 | $448.12 (4.7%) | $450.61 | $422.00 | 484.00 K | $12.75 B |
| 05/27/2026 | $429.11 | $428.00 (-0.26%) | $434.94 | $424.01 | 210.07 K | $12.17 B |
| 05/26/2026 | $443.54 | $429.11 (-3.25%) | $443.54 | $422.88 | 293.55 K | $12.21 B |
| 05/22/2026 | $431.74 | $432.80 (0.25%) | $434.86 | $421.52 | 233.23 K | $12.31 B |
| 05/21/2026 | $417.99 | $430.10 (2.9%) | $430.36 | $408.40 | 320.23 K | $12.23 B |
| 05/20/2026 | $417.00 | $421.87 (1.17%) | $422.42 | $403.46 | 376.20 K | $12.00 B |
| 05/19/2026 | $422.18 | $419.91 (-0.54%) | $425.56 | $418.96 | 294.51 K | $11.94 B |
| 05/18/2026 | $417.10 | $420.67 (0.86%) | $427.03 | $412.21 | 301.20 K | $11.97 B |
| 05/15/2026 | $419.57 | $415.27 (-1.02%) | $421.74 | $414.71 | 286.80 K | $11.81 B |
| 05/14/2026 | $424.35 | $419.17 (-1.22%) | $429.22 | $418.97 | 252.40 K | $11.92 B |
| 05/13/2026 | $418.25 | $423.76 (1.32%) | $424.57 | $413.00 | 474.00 K | $12.05 B |
| 05/12/2026 | $419.52 | $419.75 (0.05%) | $420.64 | $413.37 | 363.54 K | $11.94 B |
| 05/11/2026 | $427.44 | $417.29 (-2.37%) | $427.44 | $414.36 | 405.17 K | $11.87 B |
| 05/08/2026 | $430.51 | $424.00 (-1.51%) | $430.51 | $418.04 | 291.52 K | $12.06 B |
| 05/07/2026 | $429.39 | $428.71 (-0.16%) | $434.86 | $425.82 | 346.71 K | $12.19 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.
