5 DAY PERFORMANCE
+6.01%
1 MONTH PERFORMANCE
-24.67%
3 MONTH PERFORMANCE
-22.59%
6 MONTH PERFORMANCE
-2.57%
YEAR-TO-DATE PERFORMANCE
-19.21%
1 YEAR PERFORMANCE
+31.58%
Medpace Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $440.93 | $453.77 (2.91%) | $454.71 | $440.93 | 392.67 K | $12.84 B |
| 02/19/2026 | $442.89 | $446.44 (0.8%) | $447.85 | $425.80 | 402.40 K | $12.63 B |
| 02/18/2026 | $432.16 | $446.17 (3.24%) | $448.23 | $430.01 | 621.90 K | $12.62 B |
| 02/17/2026 | $430.89 | $428.18 (-0.63%) | $445.00 | $425.80 | 429.92 K | $12.11 B |
| 02/13/2026 | $421.45 | $428.03 (1.56%) | $442.41 | $421.45 | 729.20 K | $12.11 B |
| 02/12/2026 | $397.00 | $416.04 (4.8%) | $420.42 | $392.35 | 681.90 K | $11.77 B |
| 02/11/2026 | $446.83 | $423.93 (-5.12%) | $446.83 | $422.57 | 691.45 K | $11.99 B |
| 02/10/2026 | $489.00 | $446.05 (-8.78%) | $493.70 | $441.65 | 1.03 M | $12.62 B |
| 02/09/2026 | $540.55 | $530.35 (-1.89%) | $547.07 | $527.47 | 793.20 K | $15.00 B |
| 02/06/2026 | $550.62 | $542.04 (-1.56%) | $550.62 | $539.18 | 752.52 K | $15.74 B |
| 02/05/2026 | $562.37 | $541.27 (-3.75%) | $575.97 | $538.29 | 336.30 K | $15.71 B |
| 02/04/2026 | $570.22 | $561.52 (-1.53%) | $580.69 | $547.18 | 344.70 K | $16.30 B |
| 02/03/2026 | $591.36 | $568.53 (-3.86%) | $597.88 | $562.37 | 333.21 K | $16.51 B |
| 02/02/2026 | $576.16 | $588.17 (2.08%) | $593.18 | $568.86 | 324.84 K | $17.08 B |
| 01/30/2026 | $586.35 | $582.48 (-0.66%) | $595.91 | $578.84 | 224.50 K | $16.91 B |
| 01/29/2026 | $597.49 | $593.07 (-0.74%) | $605.25 | $581.44 | 192.50 K | $17.22 B |
| 01/28/2026 | $600.12 | $597.91 (-0.37%) | $601.95 | $589.95 | 169.20 K | $17.36 B |
| 01/27/2026 | $602.31 | $602.25 (-0.01%) | $608.07 | $596.09 | 140.61 K | $17.49 B |
| 01/26/2026 | $588.00 | $602.06 (2.39%) | $605.33 | $588.00 | 205.10 K | $17.48 B |
| 01/23/2026 | $603.01 | $588.05 (-2.48%) | $604.25 | $579.03 | 301.65 K | $17.07 B |
| 01/22/2026 | $620.86 | $606.27 (-2.35%) | $621.45 | $604.09 | 182.89 K | $17.60 B |
| 01/21/2026 | $604.49 | $620.59 (2.66%) | $624.00 | $595.00 | 251.25 K | $18.02 B |
| 01/20/2026 | $600.00 | $602.40 (0.4%) | $613.39 | $590.00 | 207.20 K | $17.49 B |
| 01/16/2026 | $618.04 | $610.90 (-1.16%) | $628.92 | $606.79 | 232.70 K | $17.74 B |
| 01/15/2026 | $619.40 | $618.04 (-0.22%) | $619.51 | $606.00 | 207.10 K | $17.94 B |
| 01/14/2026 | $612.74 | $616.45 (0.61%) | $618.88 | $605.85 | 196.12 K | $17.90 B |
| 01/13/2026 | $601.71 | $608.43 (1.12%) | $619.30 | $598.07 | 265.00 K | $17.66 B |
| 01/12/2026 | $597.93 | $599.21 (0.21%) | $605.96 | $591.36 | 274.60 K | $17.40 B |
| 01/09/2026 | $602.22 | $595.00 (-1.2%) | $612.12 | $593.66 | 189.21 K | $17.27 B |
| 01/08/2026 | $611.57 | $600.02 (-1.89%) | $612.99 | $591.03 | 235.71 K | $17.42 B |
| 01/07/2026 | $610.96 | $613.09 (0.35%) | $614.36 | $599.56 | 234.30 K | $17.80 B |
| 01/06/2026 | $587.45 | $608.89 (3.65%) | $611.70 | $586.25 | 206.73 K | $17.68 B |
| 01/05/2026 | $568.36 | $586.83 (3.25%) | $592.68 | $566.15 | 189.20 K | $17.04 B |
| 01/02/2026 | $558.66 | $571.02 (2.21%) | $571.03 | $551.00 | 129.72 K | $16.58 B |
| 12/31/2025 | $566.60 | $561.65 (-0.87%) | $568.87 | $560.76 | 166.32 K | $16.31 B |
| 12/30/2025 | $569.98 | $568.85 (-0.2%) | $574.01 | $562.00 | 256.90 K | $16.52 B |
| 12/29/2025 | $567.56 | $569.98 (0.43%) | $577.40 | $565.71 | 133.20 K | $16.55 B |
| 12/26/2025 | $571.85 | $567.56 (-0.75%) | $571.85 | $561.83 | 163.22 K | $16.48 B |
| 12/24/2025 | $565.65 | $571.86 (1.1%) | $572.87 | $564.76 | 76.00 K | $16.60 B |
| 12/23/2025 | $571.57 | $569.70 (-0.33%) | $575.53 | $566.91 | 193.91 K | $16.54 B |
| 12/22/2025 | $566.04 | $571.53 (0.97%) | $574.25 | $560.77 | 207.40 K | $16.59 B |
| 12/19/2025 | $562.47 | $568.36 (1.05%) | $569.66 | $561.20 | 378.45 K | $16.50 B |
| 12/18/2025 | $561.87 | $560.21 (-0.3%) | $572.44 | $559.61 | 240.34 K | $16.26 B |
| 12/17/2025 | $558.78 | $557.07 (-0.31%) | $565.49 | $555.16 | 174.10 K | $16.17 B |
| 12/16/2025 | $554.82 | $558.74 (0.71%) | $560.93 | $544.24 | 263.53 K | $16.22 B |
| 12/15/2025 | $557.90 | $559.13 (0.22%) | $563.68 | $553.32 | 262.40 K | $16.23 B |
| 12/12/2025 | $566.57 | $557.90 (-1.53%) | $567.88 | $557.31 | 141.82 K | $16.20 B |
| 12/11/2025 | $558.54 | $566.15 (1.36%) | $569.00 | $556.46 | 198.72 K | $16.44 B |
| 12/10/2025 | $547.83 | $560.75 (2.36%) | $563.25 | $546.50 | 256.70 K | $16.28 B |
| 12/09/2025 | $549.29 | $544.08 (-0.95%) | $550.35 | $542.81 | 210.30 K | $15.80 B |
| 12/08/2025 | $545.38 | $549.17 (0.69%) | $552.60 | $541.02 | 216.86 K | $15.94 B |
| 12/05/2025 | $547.53 | $548.12 (0.11%) | $550.00 | $536.40 | 353.55 K | $15.91 B |
| 12/04/2025 | $574.09 | $544.77 (-5.11%) | $576.29 | $530.96 | 580.10 K | $15.82 B |
| 12/03/2025 | $584.59 | $576.49 (-1.39%) | $592.15 | $571.30 | 245.20 K | $16.74 B |
| 12/02/2025 | $590.00 | $583.70 (-1.07%) | $592.91 | $582.74 | 327.50 K | $16.95 B |
| 12/01/2025 | $588.81 | $587.98 (-0.14%) | $596.51 | $586.58 | 284.51 K | $17.07 B |
| 11/28/2025 | $601.11 | $592.46 (-1.44%) | $604.48 | $585.65 | 203.50 K | $17.20 B |
| 11/26/2025 | $610.51 | $606.60 (-0.64%) | $612.85 | $601.07 | 305.24 K | $17.61 B |
| 11/25/2025 | $616.70 | $611.81 (-0.79%) | $626.26 | $610.51 | 352.11 K | $17.76 B |
| 11/24/2025 | $597.13 | $618.49 (3.58%) | $620.79 | $593.44 | 555.60 K | $17.96 B |
| 11/21/2025 | $587.00 | $591.82 (0.82%) | $596.38 | $579.27 | 253.20 K | $17.18 B |
| 11/20/2025 | $600.00 | $586.16 (-2.31%) | $605.00 | $583.49 | 137.24 K | $17.02 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.
