-
5 DAY PERFORMANCE
+2.79% -
1 MONTH PERFORMANCE
+2.09% -
3 MONTH PERFORMANCE
-14.82% -
6 MONTH PERFORMANCE
-14.47% -
YEAR-TO-DATE PERFORMANCE
+11.82% -
1 YEAR PERFORMANCE
+39.29%
Medpace Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $341.35 | $343.05 (0.5%) | $346.50 | $338.75 | 408,818 | $10.63 B |
| 10/03/2024 | $336.71 | $337.75 (0.31%) | $340.00 | $332.19 | 397,400 | $10.47 B |
| 10/02/2024 | $332.89 | $336.88 (1.2%) | $339.72 | $331.47 | 366,800 | $10.44 B |
| 10/01/2024 | $333.75 | $333.45 (-0.09%) | $334.60 | $323.27 | 331,765 | $10.33 B |
| 09/30/2024 | $330.07 | $333.80 (1.13%) | $334.43 | $328.39 | 356,033 | $10.34 B |
| 09/27/2024 | $322.09 | $331.44 (2.9%) | $334.74 | $322.09 | 485,546 | $10.27 B |
| 09/26/2024 | $325.51 | $326.26 (0.23%) | $328.30 | $323.00 | 759,745 | $10.11 B |
| 09/25/2024 | $346.07 | $320.58 (-7.37%) | $346.07 | $319.70 | 1.21 M | $9.93 B |
| 09/24/2024 | $360.74 | $355.82 (-1.36%) | $363.83 | $352.07 | 209,143 | $11.03 B |
| 09/23/2024 | $366.69 | $361.95 (-1.29%) | $367.00 | $361.77 | 221,300 | $11.22 B |
| 09/20/2024 | $367.98 | $365.70 (-0.62%) | $370.52 | $359.44 | 681,200 | $11.33 B |
| 09/19/2024 | $367.70 | $369.18 (0.4%) | $374.16 | $365.88 | 312,900 | $11.44 B |
| 09/18/2024 | $357.25 | $361.29 (1.13%) | $367.85 | $354.99 | 245,500 | $11.20 B |
| 09/17/2024 | $358.68 | $354.65 (-1.12%) | $363.75 | $351.82 | 392,612 | $10.99 B |
| 09/16/2024 | $353.86 | $356.69 (0.8%) | $357.90 | $351.18 | 215,302 | $11.05 B |
| 09/13/2024 | $345.84 | $351.67 (1.69%) | $351.85 | $343.59 | 299,500 | $10.90 B |
| 09/12/2024 | $335.81 | $344.94 (2.72%) | $345.49 | $334.61 | 284,400 | $10.69 B |
| 09/11/2024 | $328.68 | $334.57 (1.79%) | $335.65 | $324.31 | 354,756 | $10.37 B |
| 09/10/2024 | $339.78 | $327.80 (-3.53%) | $343.16 | $320.07 | 555,816 | $10.16 B |
| 09/09/2024 | $338.57 | $339.38 (0.24%) | $342.56 | $335.66 | 325,100 | $10.52 B |
| 09/06/2024 | $348.75 | $335.74 (-3.73%) | $352.38 | $335.51 | 288,125 | $10.40 B |
| 09/05/2024 | $346.50 | $347.40 (0.26%) | $347.91 | $341.01 | 197,734 | $10.77 B |
| 09/04/2024 | $347.81 | $347.10 (-0.2%) | $349.49 | $346.47 | 131,200 | $10.76 B |
| 09/03/2024 | $355.81 | $349.90 (-1.66%) | $358.53 | $346.78 | 297,300 | $10.84 B |
| 08/30/2024 | $366.83 | $355.27 (-3.15%) | $368.20 | $344.70 | 655,800 | $11.01 B |
| 08/29/2024 | $382.37 | $365.94 (-4.3%) | $389.44 | $364.58 | 515,212 | $11.34 B |
| 08/28/2024 | $384.04 | $381.01 (-0.79%) | $384.04 | $377.64 | 173,700 | $11.81 B |
| 08/27/2024 | $382.54 | $383.36 (0.21%) | $383.71 | $375.00 | 169,000 | $11.88 B |
| 08/26/2024 | $393.46 | $385.30 (-2.07%) | $393.46 | $383.12 | 142,626 | $11.94 B |
| 08/23/2024 | $389.72 | $390.91 (0.31%) | $392.02 | $385.00 | 107,200 | $12.11 B |
| 08/22/2024 | $397.06 | $386.32 (-2.7%) | $397.06 | $385.52 | 165,300 | $11.97 B |
| 08/21/2024 | $390.69 | $395.71 (1.28%) | $396.03 | $390.01 | 122,706 | $12.26 B |
| 08/20/2024 | $393.65 | $389.35 (-1.09%) | $394.92 | $386.19 | 98,100 | $12.07 B |
| 08/19/2024 | $385.43 | $392.01 (1.71%) | $393.03 | $383.49 | 142,000 | $12.15 B |
| 08/16/2024 | $384.31 | $387.12 (0.73%) | $388.64 | $379.86 | 174,308 | $12.00 B |
| 08/15/2024 | $388.00 | $384.31 (-0.95%) | $389.00 | $379.36 | 283,800 | $11.91 B |
| 08/14/2024 | $386.50 | $385.20 (-0.34%) | $387.49 | $379.56 | 235,800 | $11.94 B |
| 08/13/2024 | $377.21 | $384.18 (1.85%) | $387.23 | $377.21 | 156,600 | $11.91 B |
| 08/12/2024 | $386.79 | $375.82 (-2.84%) | $387.50 | $375.03 | 239,400 | $11.65 B |
| 08/09/2024 | $382.47 | $386.65 (1.09%) | $389.79 | $380.06 | 194,208 | $11.98 B |
| 08/08/2024 | $375.46 | $382.47 (1.87%) | $386.67 | $371.68 | 320,400 | $11.85 B |
| 08/07/2024 | $384.94 | $367.92 (-4.42%) | $384.94 | $361.00 | 533,400 | $11.40 B |
| 08/06/2024 | $378.55 | $380.00 (0.38%) | $387.39 | $376.06 | 218,628 | $11.78 B |
| 08/05/2024 | $356.04 | $377.00 (5.89%) | $379.66 | $355.51 | 295,107 | $11.68 B |
| 08/02/2024 | $377.37 | $377.00 (-0.1%) | $378.79 | $366.65 | 322,100 | $11.68 B |
| 08/01/2024 | $383.57 | $385.16 (0.41%) | $393.27 | $379.65 | 227,700 | $11.94 B |
| 07/31/2024 | $381.65 | $382.52 (0.23%) | $391.68 | $380.14 | 234,823 | $11.85 B |
| 07/30/2024 | $388.91 | $378.26 (-2.74%) | $393.40 | $376.03 | 210,233 | $11.72 B |
| 07/29/2024 | $381.83 | $385.20 (0.88%) | $387.02 | $377.37 | 290,437 | $11.94 B |
| 07/26/2024 | $381.59 | $381.47 (-0.03%) | $385.70 | $373.99 | 473,847 | $11.82 B |
| 07/25/2024 | $381.11 | $380.50 (-0.16%) | $388.11 | $369.52 | 545,372 | $11.79 B |
| 07/24/2024 | $357.30 | $381.88 (6.88%) | $385.11 | $355.00 | 1.19 M | $11.83 B |
| 07/23/2024 | $360.81 | $357.30 (-0.97%) | $372.75 | $353.55 | 1.01 M | $11.07 B |
| 07/22/2024 | $427.33 | $437.18 (2.31%) | $440.38 | $421.75 | 300,903 | $13.55 B |
| 07/19/2024 | $421.94 | $421.31 (-0.15%) | $427.28 | $419.64 | 195,131 | $13.06 B |
| 07/18/2024 | $436.99 | $423.96 (-2.98%) | $441.27 | $416.01 | 304,529 | $13.08 B |
| 07/17/2024 | $454.06 | $436.99 (-3.76%) | $459.77 | $436.95 | 301,634 | $13.48 B |
| 07/16/2024 | $448.67 | $457.29 (1.92%) | $457.84 | $448.67 | 153,769 | $14.10 B |
| 07/15/2024 | $443.99 | $444.48 (0.11%) | $449.04 | $440.50 | 177,662 | $13.71 B |
| 07/12/2024 | $436.22 | $443.00 (1.55%) | $444.87 | $431.00 | 267,034 | $13.66 B |
| 07/11/2024 | $423.17 | $434.99 (2.79%) | $439.50 | $421.34 | 287,304 | $13.42 B |
| 07/10/2024 | $415.59 | $419.05 (0.83%) | $419.86 | $412.68 | 202,724 | $12.92 B |
| 07/09/2024 | $406.00 | $410.95 (1.22%) | $411.03 | $400.38 | 124,691 | $12.67 B |
| 07/08/2024 | $404.75 | $405.64 (0.22%) | $408.70 | $400.00 | 137,947 | $12.51 B |