5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
-9.02%
3 MONTH PERFORMANCE
+11.87%
6 MONTH PERFORMANCE
+85.56%
YEAR-TO-DATE PERFORMANCE
+63.97%
1 YEAR PERFORMANCE
+59.15%
Medpace Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $590.89 | $592.18 (0.22%) | $594.07 | $585.01 | 220.90 K | $17.19 B |
| 11/18/2025 | $580.85 | $590.18 (1.61%) | $592.34 | $575.00 | 219.11 K | $17.13 B |
| 11/17/2025 | $589.18 | $585.76 (-0.58%) | $600.50 | $583.68 | 156.72 K | $17.01 B |
| 11/14/2025 | $587.78 | $590.09 (0.39%) | $600.51 | $583.79 | 184.60 K | $17.13 B |
| 11/13/2025 | $590.74 | $591.32 (0.1%) | $608.09 | $586.83 | 236.10 K | $17.17 B |
| 11/12/2025 | $600.99 | $597.60 (-0.56%) | $608.62 | $597.60 | 172.24 K | $17.35 B |
| 11/11/2025 | $599.55 | $602.77 (0.54%) | $609.13 | $594.06 | 368.04 K | $17.50 B |
| 11/10/2025 | $595.00 | $600.44 (0.91%) | $603.73 | $587.97 | 244.33 K | $17.43 B |
| 11/07/2025 | $590.62 | $589.15 (-0.25%) | $590.62 | $573.07 | 235.54 K | $17.10 B |
| 11/06/2025 | $599.00 | $592.19 (-1.14%) | $600.67 | $589.54 | 269.01 K | $17.19 B |
| 11/05/2025 | $600.00 | $598.81 (-0.2%) | $602.54 | $585.00 | 296.93 K | $17.39 B |
| 11/04/2025 | $586.04 | $594.53 (1.45%) | $600.00 | $580.45 | 206.56 K | $17.26 B |
| 11/03/2025 | $584.90 | $594.02 (1.56%) | $596.76 | $572.12 | 271.40 K | $17.25 B |
| 10/31/2025 | $580.37 | $584.91 (0.78%) | $588.54 | $572.50 | 220.20 K | $16.98 B |
| 10/30/2025 | $582.14 | $580.37 (-0.3%) | $595.00 | $578.90 | 212.00 K | $16.85 B |
| 10/29/2025 | $585.24 | $584.57 (-0.11%) | $592.38 | $578.50 | 264.82 K | $16.97 B |
| 10/28/2025 | $598.17 | $580.53 (-2.95%) | $599.98 | $571.03 | 398.70 K | $16.85 B |
| 10/27/2025 | $606.59 | $596.48 (-1.67%) | $614.04 | $590.81 | 396.90 K | $17.32 B |
| 10/24/2025 | $603.05 | $605.20 (0.36%) | $609.69 | $590.10 | 343.11 K | $17.57 B |
| 10/23/2025 | $619.55 | $596.61 (-3.7%) | $625.00 | $576.24 | 756.02 K | $17.32 B |
| 10/22/2025 | $543.38 | $546.74 (0.62%) | $549.12 | $528.50 | 773.52 K | $15.87 B |
| 10/21/2025 | $545.15 | $545.64 (0.09%) | $554.14 | $537.86 | 519.48 K | $15.84 B |
| 10/20/2025 | $530.06 | $544.41 (2.71%) | $546.77 | $525.77 | 245.14 K | $15.81 B |
| 10/17/2025 | $520.49 | $528.07 (1.46%) | $529.20 | $517.07 | 176.26 K | $15.57 B |
| 10/16/2025 | $514.51 | $521.21 (1.3%) | $525.24 | $513.27 | 340.74 K | $15.37 B |
| 10/15/2025 | $516.36 | $514.32 (-0.4%) | $521.70 | $510.12 | 257.62 K | $15.17 B |
| 10/14/2025 | $520.62 | $516.93 (-0.71%) | $526.04 | $510.75 | 362.30 K | $15.24 B |
| 10/13/2025 | $507.69 | $527.40 (3.88%) | $529.78 | $497.33 | 471.61 K | $15.55 B |
| 10/10/2025 | $518.20 | $501.22 (-3.28%) | $521.04 | $494.17 | 405.50 K | $14.78 B |
| 10/09/2025 | $532.91 | $518.69 (-2.67%) | $537.40 | $515.76 | 233.04 K | $15.30 B |
| 10/08/2025 | $535.66 | $531.00 (-0.87%) | $535.66 | $523.04 | 204.45 K | $15.66 B |
| 10/07/2025 | $530.94 | $531.85 (0.17%) | $538.32 | $524.32 | 229.20 K | $15.68 B |
| 10/06/2025 | $536.99 | $530.30 (-1.25%) | $536.99 | $527.61 | 279.90 K | $15.64 B |
| 10/03/2025 | $535.35 | $532.49 (-0.53%) | $540.54 | $527.21 | 292.60 K | $15.70 B |
| 10/02/2025 | $525.75 | $536.17 (1.98%) | $542.43 | $521.84 | 468.64 K | $15.81 B |
| 10/01/2025 | $514.54 | $543.90 (5.71%) | $547.15 | $514.54 | 610.94 K | $16.04 B |
| 09/30/2025 | $500.90 | $514.16 (2.65%) | $514.90 | $500.13 | 387.70 K | $15.16 B |
| 09/29/2025 | $499.15 | $500.76 (0.32%) | $501.31 | $495.06 | 163.81 K | $14.77 B |
| 09/26/2025 | $487.12 | $496.79 (1.99%) | $497.12 | $484.50 | 169.73 K | $14.65 B |
| 09/25/2025 | $496.72 | $487.95 (-1.77%) | $496.72 | $484.00 | 191.31 K | $14.39 B |
| 09/24/2025 | $498.61 | $497.32 (-0.26%) | $506.55 | $495.77 | 182.54 K | $14.67 B |
| 09/23/2025 | $495.86 | $496.14 (0.06%) | $501.90 | $494.71 | 166.90 K | $14.63 B |
| 09/22/2025 | $498.60 | $498.09 (-0.1%) | $501.37 | $492.79 | 155.90 K | $14.69 B |
| 09/19/2025 | $505.88 | $498.60 (-1.44%) | $505.88 | $492.52 | 744.03 K | $14.70 B |
| 09/18/2025 | $502.32 | $501.94 (-0.08%) | $505.15 | $497.17 | 267.80 K | $14.80 B |
| 09/17/2025 | $488.47 | $497.83 (1.92%) | $506.55 | $485.54 | 294.61 K | $14.68 B |
| 09/16/2025 | $495.79 | $490.77 (-1.01%) | $499.65 | $487.33 | 200.50 K | $14.47 B |
| 09/15/2025 | $488.71 | $496.41 (1.58%) | $497.55 | $485.33 | 337.43 K | $14.64 B |
| 09/12/2025 | $492.39 | $490.64 (-0.36%) | $497.43 | $486.27 | 372.00 K | $14.47 B |
| 09/11/2025 | $477.72 | $497.59 (4.16%) | $498.15 | $474.93 | 298.35 K | $14.67 B |
| 09/10/2025 | $483.04 | $476.69 (-1.31%) | $483.04 | $473.52 | 342.70 K | $14.06 B |
| 09/09/2025 | $491.37 | $485.59 (-1.18%) | $494.22 | $481.96 | 450.20 K | $14.32 B |
| 09/08/2025 | $490.04 | $492.09 (0.42%) | $494.17 | $483.48 | 453.40 K | $14.51 B |
| 09/05/2025 | $484.91 | $486.98 (0.43%) | $489.68 | $484.91 | 233.80 K | $14.36 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.
