5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-4.09%
3 MONTH PERFORMANCE
-10.24%
6 MONTH PERFORMANCE
-13.75%
YEAR-TO-DATE PERFORMANCE
-11.56%
1 YEAR PERFORMANCE
-24.27%
Medpace Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $298.59 | $293.81 (-1.6%) | $300.28 | $293.51 | 211.49 K | $8.93 B |
| 05/27/2025 | $300.55 | $298.59 (-0.65%) | $302.32 | $297.54 | 195.02 K | $9.07 B |
| 05/23/2025 | $288.70 | $294.89 (2.14%) | $296.73 | $287.17 | 266.22 K | $8.96 B |
| 05/22/2025 | $295.77 | $293.03 (-0.93%) | $298.82 | $292.71 | 382.94 K | $8.90 B |
| 05/21/2025 | $302.22 | $295.77 (-2.13%) | $303.41 | $292.53 | 371.10 K | $8.99 B |
| 05/20/2025 | $306.45 | $306.62 (0.06%) | $310.61 | $304.51 | 206.20 K | $9.32 B |
| 05/19/2025 | $300.73 | $305.98 (1.75%) | $306.30 | $300.73 | 189.00 K | $9.30 B |
| 05/16/2025 | $297.35 | $305.66 (2.79%) | $306.28 | $293.02 | 239.61 K | $9.29 B |
| 05/15/2025 | $292.13 | $296.41 (1.47%) | $299.39 | $284.48 | 485.22 K | $9.01 B |
| 05/14/2025 | $310.34 | $291.73 (-6%) | $310.34 | $290.35 | 608.81 K | $8.86 B |
| 05/13/2025 | $313.02 | $310.15 (-0.92%) | $315.52 | $306.11 | 275.13 K | $9.42 B |
| 05/12/2025 | $304.44 | $313.74 (3.05%) | $315.13 | $301.80 | 321.10 K | $9.53 B |
| 05/09/2025 | $301.79 | $296.03 (-1.91%) | $302.86 | $295.92 | 199.94 K | $9.00 B |
| 05/08/2025 | $299.95 | $300.81 (0.29%) | $304.08 | $296.60 | 340.32 K | $9.14 B |
| 05/07/2025 | $293.79 | $299.99 (2.11%) | $300.46 | $292.03 | 457.04 K | $9.12 B |
| 05/06/2025 | $295.86 | $288.77 (-2.4%) | $297.58 | $284.10 | 761.36 K | $8.77 B |
| 05/05/2025 | $304.47 | $300.49 (-1.31%) | $305.74 | $299.61 | 297.23 K | $9.13 B |
| 05/02/2025 | $308.99 | $305.11 (-1.26%) | $312.25 | $303.52 | 313.50 K | $9.27 B |
| 05/01/2025 | $306.15 | $302.25 (-1.27%) | $311.08 | $292.45 | 436.23 K | $9.18 B |
| 04/30/2025 | $304.97 | $308.39 (1.12%) | $309.08 | $301.42 | 364.30 K | $9.37 B |
| 04/29/2025 | $296.21 | $306.35 (3.42%) | $307.95 | $295.46 | 490.90 K | $9.31 B |
| 04/28/2025 | $299.00 | $298.18 (-0.27%) | $303.30 | $294.53 | 390.40 K | $9.06 B |
| 04/25/2025 | $300.00 | $298.55 (-0.48%) | $300.00 | $291.55 | 400.12 K | $9.07 B |
| 04/24/2025 | $291.22 | $302.88 (4%) | $303.78 | $287.04 | 572.70 K | $9.20 B |
| 04/23/2025 | $293.42 | $290.54 (-0.98%) | $297.34 | $282.84 | 1.42 M | $8.83 B |
| 04/22/2025 | $259.13 | $282.28 (8.93%) | $285.37 | $250.05 | 1.82 M | $8.58 B |
| 04/21/2025 | $290.35 | $288.99 (-0.47%) | $296.48 | $285.04 | 1.25 M | $8.78 B |
| 04/17/2025 | $296.50 | $296.28 (-0.07%) | $298.43 | $289.31 | 698.30 K | $9.00 B |
| 04/16/2025 | $305.00 | $296.50 (-2.79%) | $305.77 | $293.97 | 645.30 K | $9.01 B |
| 04/15/2025 | $305.28 | $305.00 (-0.09%) | $307.00 | $300.90 | 542.43 K | $9.27 B |
| 04/14/2025 | $298.42 | $305.28 (2.3%) | $308.18 | $295.57 | 574.00 K | $9.28 B |
| 04/11/2025 | $283.64 | $297.72 (4.96%) | $297.81 | $278.12 | 660.03 K | $9.05 B |
| 04/10/2025 | $297.85 | $282.33 (-5.21%) | $298.51 | $277.23 | 750.97 K | $8.58 B |
| 04/09/2025 | $274.58 | $302.56 (10.19%) | $305.32 | $272.00 | 904.80 K | $9.19 B |
| 04/08/2025 | $297.43 | $277.23 (-6.79%) | $299.35 | $274.54 | 706.53 K | $8.42 B |
| 04/07/2025 | $279.04 | $290.10 (3.96%) | $302.06 | $274.02 | 777.83 K | $8.82 B |
| 04/04/2025 | $296.52 | $287.11 (-3.17%) | $296.52 | $282.42 | 833.20 K | $8.72 B |
| 04/03/2025 | $303.00 | $304.11 (0.37%) | $308.83 | $297.70 | 564.14 K | $9.24 B |
| 04/02/2025 | $296.15 | $311.23 (5.09%) | $311.99 | $295.22 | 595.13 K | $9.46 B |
| 04/01/2025 | $305.85 | $297.73 (-2.65%) | $307.35 | $295.43 | 612.98 K | $9.05 B |
| 03/31/2025 | $308.45 | $304.69 (-1.22%) | $308.45 | $289.01 | 602.63 K | $9.26 B |
| 03/28/2025 | $315.89 | $312.36 (-1.12%) | $317.29 | $311.54 | 343.14 K | $9.49 B |
| 03/27/2025 | $317.87 | $316.61 (-0.4%) | $320.63 | $314.00 | 480.35 K | $9.62 B |
| 03/26/2025 | $324.08 | $317.65 (-1.98%) | $325.77 | $315.33 | 549.10 K | $9.65 B |
| 03/25/2025 | $330.59 | $324.51 (-1.84%) | $331.18 | $321.26 | 266.12 K | $9.86 B |
| 03/24/2025 | $324.04 | $330.59 (2.02%) | $331.24 | $323.43 | 193.80 K | $10.05 B |
| 03/21/2025 | $314.83 | $324.23 (2.99%) | $324.36 | $310.29 | 434.23 K | $9.85 B |
| 03/20/2025 | $324.21 | $319.63 (-1.41%) | $327.13 | $319.14 | 288.40 K | $9.71 B |
| 03/19/2025 | $321.78 | $327.47 (1.77%) | $328.78 | $321.12 | 238.30 K | $9.95 B |
| 03/18/2025 | $325.85 | $322.93 (-0.9%) | $328.34 | $321.93 | 360.43 K | $9.81 B |
| 03/17/2025 | $324.90 | $326.34 (0.44%) | $330.04 | $323.12 | 473.60 K | $9.92 B |
| 03/14/2025 | $321.20 | $324.95 (1.17%) | $328.38 | $320.23 | 358.60 K | $9.87 B |
| 03/13/2025 | $324.41 | $317.93 (-2%) | $325.91 | $317.92 | 513.80 K | $9.66 B |
| 03/12/2025 | $330.51 | $324.91 (-1.69%) | $333.76 | $321.41 | 410.21 K | $9.87 B |
| 03/11/2025 | $338.22 | $325.87 (-3.65%) | $339.93 | $324.96 | 441.20 K | $9.90 B |
| 03/10/2025 | $329.31 | $337.41 (2.46%) | $348.00 | $327.75 | 585.20 K | $10.25 B |
| 03/07/2025 | $324.71 | $332.81 (2.49%) | $333.33 | $322.85 | 369.93 K | $10.11 B |
| 03/06/2025 | $327.00 | $325.73 (-0.39%) | $331.37 | $323.40 | 328.52 K | $9.90 B |
| 03/05/2025 | $323.25 | $328.56 (1.64%) | $330.38 | $323.03 | 272.81 K | $9.98 B |
| 03/04/2025 | $318.71 | $324.39 (1.78%) | $328.66 | $316.80 | 495.94 K | $9.86 B |
| 03/03/2025 | $327.50 | $319.17 (-2.54%) | $329.32 | $319.03 | 282.72 K | $9.70 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.
