-
5 DAY PERFORMANCE
+11.72% -
1 MONTH PERFORMANCE
+6.28% -
3 MONTH PERFORMANCE
-10.17% -
6 MONTH PERFORMANCE
-10.97% -
YEAR-TO-DATE PERFORMANCE
+13.22% -
1 YEAR PERFORMANCE
+25.35%
Medpace Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $340.45 | $347.82 (2.16%) | $350.00 | $340.45 | 78,890 | |
| 11/21/2024 | $327.25 | $341.82 (4.45%) | $342.35 | $324.55 | 422,894 | $10.61 B |
| 11/20/2024 | $313.62 | $326.09 (3.98%) | $327.89 | $313.62 | 382,000 | $10.12 B |
| 11/19/2024 | $308.53 | $314.96 (2.08%) | $318.84 | $305.88 | 679,318 | $9.78 B |
| 11/18/2024 | $308.44 | $308.93 (0.16%) | $310.01 | $302.08 | 619,700 | $9.59 B |
| 11/15/2024 | $332.21 | $310.63 (-6.5%) | $332.21 | $310.30 | 884,931 | $9.64 B |
| 11/14/2024 | $361.25 | $334.84 (-7.31%) | $362.96 | $333.37 | 343,400 | $10.40 B |
| 11/13/2024 | $362.83 | $361.94 (-0.25%) | $366.98 | $358.45 | 332,769 | $11.24 B |
| 11/12/2024 | $362.63 | $360.81 (-0.5%) | $365.68 | $356.36 | 269,300 | $11.20 B |
| 11/11/2024 | $363.55 | $363.58 (0.01%) | $367.68 | $358.43 | 262,796 | $11.29 B |
| 11/08/2024 | $358.25 | $362.79 (1.27%) | $370.31 | $352.54 | 358,100 | $11.26 B |
| 11/07/2024 | $358.26 | $353.42 (-1.35%) | $360.74 | $346.77 | 306,768 | $10.97 B |
| 11/06/2024 | $336.38 | $358.27 (6.51%) | $360.90 | $336.38 | 654,231 | $11.12 B |
| 11/05/2024 | $316.20 | $328.24 (3.81%) | $328.94 | $315.39 | 377,800 | $10.19 B |
| 11/04/2024 | $318.75 | $317.96 (-0.25%) | $320.78 | $314.65 | 195,555 | $9.87 B |
| 11/01/2024 | $315.00 | $319.56 (1.45%) | $322.30 | $315.00 | 308,000 | $9.92 B |
| 10/31/2024 | $316.09 | $314.22 (-0.59%) | $318.86 | $310.92 | 338,973 | $9.76 B |
| 10/30/2024 | $328.93 | $318.35 (-3.22%) | $331.99 | $318.00 | 307,343 | $9.88 B |
| 10/29/2024 | $328.50 | $329.76 (0.38%) | $330.75 | $325.05 | 254,300 | $10.24 B |
| 10/28/2024 | $332.01 | $329.35 (-0.8%) | $334.96 | $329.34 | 283,900 | $10.20 B |
| 10/25/2024 | $331.31 | $330.22 (-0.33%) | $335.63 | $325.40 | 236,600 | $10.22 B |
| 10/24/2024 | $327.87 | $328.08 (0.06%) | $334.88 | $321.23 | 402,500 | $10.16 B |
| 10/23/2024 | $326.49 | $330.07 (1.1%) | $330.42 | $322.89 | 630,313 | $10.22 B |
| 10/22/2024 | $305.00 | $326.54 (7.06%) | $330.48 | $302.01 | 1.37 M | $10.11 B |
| 10/21/2024 | $357.94 | $352.92 (-1.4%) | $364.39 | $350.59 | 728,016 | $10.93 B |
| 10/18/2024 | $345.75 | $356.40 (3.08%) | $356.50 | $341.95 | 365,020 | $11.03 B |
| 10/17/2024 | $346.69 | $342.89 (-1.1%) | $350.12 | $341.67 | 277,265 | $10.62 B |
| 10/16/2024 | $353.08 | $346.50 (-1.86%) | $357.10 | $344.45 | 305,627 | $10.74 B |
| 10/15/2024 | $351.34 | $353.30 (0.56%) | $356.21 | $350.89 | 266,900 | $10.95 B |
| 10/14/2024 | $350.00 | $353.50 (1%) | $354.02 | $346.04 | 227,630 | $10.95 B |
| 10/11/2024 | $343.87 | $347.91 (1.17%) | $351.51 | $343.87 | 255,200 | $10.78 B |
| 10/10/2024 | $338.14 | $344.71 (1.94%) | $351.79 | $338.13 | 405,800 | $10.68 B |
| 10/09/2024 | $339.02 | $341.32 (0.68%) | $341.86 | $336.77 | 170,000 | $10.58 B |
| 10/08/2024 | $332.49 | $338.16 (1.71%) | $340.07 | $331.32 | 280,000 | $10.48 B |
| 10/07/2024 | $340.65 | $332.60 (-2.36%) | $342.73 | $331.71 | 241,916 | $10.31 B |
| 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 |