5 DAY PERFORMANCE
+3.99%
1 MONTH PERFORMANCE
+10.57%
3 MONTH PERFORMANCE
+4.73%
6 MONTH PERFORMANCE
-16.00%
YEAR-TO-DATE PERFORMANCE
-14.80%
1 YEAR PERFORMANCE
+55.05%
Medpace Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $433.24 | $426.79 (-1.49%) | $435.15 | $425.23 | 356.51 K | $12.14 B |
| 05/05/2026 | $419.00 | $430.32 (2.7%) | $433.96 | $413.35 | 421.43 K | $12.24 B |
| 05/04/2026 | $415.11 | $417.02 (0.46%) | $421.28 | $407.69 | 383.53 K | $11.86 B |
| 05/01/2026 | $420.00 | $417.54 (-0.59%) | $422.00 | $414.11 | 284.04 K | $11.88 B |
| 04/30/2026 | $413.86 | $418.66 (1.16%) | $421.65 | $408.29 | 331.92 K | $11.91 B |
| 04/29/2026 | $405.69 | $413.59 (1.95%) | $416.37 | $402.44 | 468.41 K | $11.76 B |
| 04/28/2026 | $420.73 | $409.65 (-2.63%) | $424.99 | $409.11 | 797.90 K | $11.65 B |
| 04/27/2026 | $415.28 | $421.37 (1.47%) | $422.50 | $410.54 | 618.22 K | $11.99 B |
| 04/24/2026 | $390.01 | $410.54 (5.26%) | $415.97 | $390.01 | 907.68 K | $11.68 B |
| 04/23/2026 | $375.15 | $393.42 (4.87%) | $407.61 | $373.00 | 1.64 M | $11.19 B |
| 04/22/2026 | $519.39 | $508.46 (-2.1%) | $527.75 | $503.77 | 445.70 K | $14.46 B |
| 04/21/2026 | $528.30 | $514.90 (-2.54%) | $530.07 | $511.38 | 366.50 K | $14.65 B |
| 04/20/2026 | $518.38 | $528.44 (1.94%) | $530.08 | $515.84 | 348.20 K | $15.03 B |
| 04/17/2026 | $517.73 | $520.60 (0.55%) | $526.65 | $512.77 | 629.94 K | $14.81 B |
| 04/16/2026 | $518.35 | $515.65 (-0.52%) | $530.97 | $513.30 | 345.11 K | $14.67 B |
| 04/15/2026 | $522.46 | $518.54 (-0.75%) | $529.26 | $515.91 | 547.80 K | $14.75 B |
| 04/14/2026 | $501.25 | $520.00 (3.74%) | $520.36 | $501.25 | 326.30 K | $14.79 B |
| 04/13/2026 | $493.22 | $501.23 (1.62%) | $504.57 | $492.97 | 203.90 K | $14.26 B |
| 04/10/2026 | $503.10 | $493.53 (-1.9%) | $503.10 | $487.86 | 192.11 K | $14.04 B |
| 04/09/2026 | $518.49 | $501.50 (-3.28%) | $519.64 | $497.58 | 364.44 K | $14.27 B |
| 04/08/2026 | $516.91 | $520.65 (0.72%) | $528.14 | $516.91 | 507.10 K | $14.81 B |
| 04/07/2026 | $491.08 | $508.52 (3.55%) | $511.31 | $487.34 | 329.53 K | $14.46 B |
| 04/06/2026 | $498.11 | $496.00 (-0.42%) | $502.00 | $472.22 | 294.13 K | $14.11 B |
| 04/02/2026 | $481.36 | $498.34 (3.53%) | $501.33 | $481.36 | 284.41 K | $14.18 B |
| 04/01/2026 | $480.30 | $489.48 (1.91%) | $491.64 | $480.30 | 255.91 K | $13.92 B |
| 03/31/2026 | $459.17 | $480.19 (4.58%) | $482.68 | $459.17 | 322.97 K | $13.66 B |
| 03/30/2026 | $460.84 | $460.30 (-0.12%) | $463.80 | $448.29 | 233.41 K | $13.09 B |
| 03/27/2026 | $463.82 | $451.20 (-2.72%) | $466.00 | $449.11 | 213.25 K | $12.83 B |
| 03/26/2026 | $463.47 | $466.60 (0.68%) | $475.80 | $463.47 | 226.44 K | $13.27 B |
| 03/25/2026 | $465.61 | $466.80 (0.26%) | $471.91 | $460.33 | 397.82 K | $13.28 B |
| 03/24/2026 | $455.14 | $460.74 (1.23%) | $466.51 | $450.07 | 197.71 K | $13.11 B |
| 03/23/2026 | $458.26 | $456.93 (-0.29%) | $462.17 | $453.09 | 250.10 K | $13.00 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.
