5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
-8.75%
3 MONTH PERFORMANCE
-19.67%
6 MONTH PERFORMANCE
-10.72%
YEAR-TO-DATE PERFORMANCE
+22.49%
1 YEAR PERFORMANCE
+23.20%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $88.63 | $90.99 (2.66%) | $91.35 | $88.53 | 4.41 M | $33.96 B |
| 12/19/2024 | $88.83 | $88.99 (0.18%) | $90.03 | $88.83 | 2.12 M | $33.21 B |
| 12/18/2024 | $90.81 | $88.71 (-2.31%) | $90.98 | $88.67 | 2.01 M | $33.11 B |
| 12/17/2024 | $90.84 | $90.53 (-0.34%) | $90.87 | $89.88 | 2.49 M | $33.79 B |
| 12/16/2024 | $93.40 | $91.34 (-2.21%) | $93.42 | $91.17 | 2.77 M | $34.09 B |
| 12/13/2024 | $94.17 | $93.42 (-0.8%) | $94.33 | $93.36 | 2.07 M | $34.86 B |
| 12/12/2024 | $94.23 | $93.92 (-0.33%) | $95.36 | $93.67 | 1.45 M | $35.05 B |
| 12/11/2024 | $93.56 | $94.07 (0.55%) | $94.12 | $92.42 | 1.52 M | $35.11 B |
| 12/10/2024 | $95.25 | $93.35 (-1.99%) | $95.90 | $92.31 | 1.87 M | $34.84 B |
| 12/09/2024 | $97.39 | $95.90 (-1.53%) | $97.70 | $95.72 | 1.81 M | $35.79 B |
| 12/06/2024 | $98.46 | $97.83 (-0.64%) | $98.81 | $97.01 | 1.40 M | $36.51 B |
| 12/05/2024 | $98.86 | $98.49 (-0.37%) | $99.31 | $98.31 | 1.38 M | $36.76 B |
| 12/04/2024 | $99.74 | $98.48 (-1.26%) | $99.99 | $98.29 | 1.55 M | $36.75 B |
| 12/03/2024 | $100.00 | $99.53 (-0.47%) | $100.48 | $98.69 | 1.97 M | $37.14 B |
| 12/02/2024 | $100.59 | $99.30 (-1.28%) | $100.93 | $99.26 | 1.47 M | $37.06 B |
| 11/29/2024 | $100.83 | $100.72 (-0.11%) | $101.28 | $100.27 | 797,236 | $37.59 B |
| 11/27/2024 | $100.79 | $100.74 (-0.05%) | $101.66 | $100.48 | 991,514 | $37.60 B |
| 11/26/2024 | $100.10 | $100.41 (0.31%) | $100.69 | $99.42 | 1.27 M | $37.47 B |
| 11/25/2024 | $99.91 | $100.06 (0.15%) | $100.62 | $98.83 | 4.05 M | $37.34 B |
| 11/22/2024 | $98.62 | $99.69 (1.08%) | $99.80 | $98.03 | 1.57 M | $37.20 B |
| 11/21/2024 | $95.66 | $98.59 (3.06%) | $98.78 | $95.52 | 1.92 M | $36.79 B |
| 11/20/2024 | $95.83 | $95.71 (-0.13%) | $96.03 | $94.00 | 2.89 M | $35.72 B |
| 11/19/2024 | $96.09 | $95.69 (-0.42%) | $96.59 | $95.28 | 1.55 M | $35.71 B |
| 11/18/2024 | $96.55 | $96.98 (0.45%) | $97.15 | $95.75 | 2.26 M | $36.19 B |
| 11/15/2024 | $100.54 | $101.83 (1.28%) | $102.37 | $100.54 | 2.73 M | $38.00 B |
| 11/14/2024 | $101.36 | $100.05 (-1.29%) | $102.11 | $99.64 | 2.17 M | $37.34 B |
| 11/13/2024 | $101.21 | $101.18 (-0.03%) | $102.13 | $100.75 | 1.74 M | $37.76 B |
| 11/12/2024 | $100.51 | $101.12 (0.61%) | $101.36 | $100.20 | 2.40 M | $37.74 B |
| 11/11/2024 | $102.27 | $100.50 (-1.73%) | $102.51 | $100.07 | 2.13 M | $37.51 B |
| 11/08/2024 | $102.45 | $101.85 (-0.59%) | $103.17 | $101.00 | 1.89 M | $38.94 B |
| 11/07/2024 | $101.86 | $99.80 (-2.02%) | $102.16 | $99.72 | 2.05 M | $38.15 B |
| 11/06/2024 | $101.88 | $101.70 (-0.18%) | $101.97 | $100.15 | 3.28 M | $38.88 B |
| 11/05/2024 | $95.24 | $96.50 (1.32%) | $96.52 | $95.05 | 1.91 M | $36.89 B |
| 11/04/2024 | $96.16 | $95.00 (-1.21%) | $96.28 | $94.95 | 2.29 M | $36.32 B |
| 11/01/2024 | $98.57 | $96.02 (-2.59%) | $99.34 | $95.86 | 4.01 M | $36.71 B |
| 10/31/2024 | $102.12 | $98.56 (-3.49%) | $103.21 | $98.27 | 3.44 M | $37.68 B |
| 10/30/2024 | $104.65 | $105.14 (0.47%) | $105.76 | $104.00 | 1.73 M | $40.20 B |
| 10/29/2024 | $105.93 | $104.80 (-1.07%) | $106.63 | $104.68 | 1.32 M | $39.06 B |
| 10/28/2024 | $105.54 | $105.66 (0.11%) | $106.34 | $105.40 | 1.22 M | $39.38 B |
| 10/25/2024 | $106.68 | $105.30 (-1.29%) | $107.19 | $104.90 | 1.49 M | $39.25 B |
| 10/24/2024 | $107.33 | $107.04 (-0.27%) | $107.89 | $106.84 | 1.47 M | $39.89 B |
| 10/23/2024 | $107.58 | $107.00 (-0.54%) | $107.91 | $106.37 | 1.64 M | $39.88 B |
| 10/22/2024 | $108.35 | $107.79 (-0.52%) | $108.73 | $106.45 | 1.08 M | $40.17 B |
| 10/21/2024 | $108.53 | $108.50 (-0.03%) | $109.61 | $107.96 | 1.30 M | $40.44 B |
| 10/18/2024 | $108.47 | $108.53 (0.06%) | $108.68 | $107.64 | 4.34 M | $40.45 B |
| 10/17/2024 | $108.09 | $108.25 (0.15%) | $109.13 | $107.47 | 1.95 M | $40.34 B |
| 10/16/2024 | $108.07 | $107.47 (-0.56%) | $109.68 | $107.32 | 1.70 M | $40.05 B |
| 10/15/2024 | $111.17 | $108.06 (-2.8%) | $111.34 | $107.98 | 2.56 M | $40.27 B |
| 10/14/2024 | $113.10 | $111.09 (-1.78%) | $113.10 | $108.96 | 2.68 M | $41.40 B |
| 10/11/2024 | $114.62 | $114.40 (-0.19%) | $115.06 | $114.00 | 1.45 M | $42.64 B |
| 10/10/2024 | $115.72 | $113.90 (-1.57%) | $116.41 | $113.12 | 1.35 M | $42.45 B |
| 10/09/2024 | $109.53 | $113.09 (3.25%) | $113.25 | $109.37 | 2.07 M | $42.15 B |
| 10/08/2024 | $108.70 | $109.91 (1.11%) | $110.69 | $108.70 | 2.18 M | $40.96 B |
| 10/07/2024 | $115.25 | $107.79 (-6.47%) | $116.47 | $106.71 | 3.26 M | $40.17 B |
| 10/04/2024 | $112.19 | $114.86 (2.38%) | $115.03 | $112.00 | 1.29 M | $42.81 B |
| 10/03/2024 | $113.38 | $112.85 (-0.47%) | $113.87 | $112.75 | 891,100 | $42.06 B |
| 10/02/2024 | $113.51 | $113.74 (0.2%) | $114.45 | $113.10 | 961,500 | $42.39 B |
| 10/01/2024 | $111.79 | $113.51 (1.54%) | $114.05 | $111.38 | 1.24 M | $42.31 B |
| 09/30/2024 | $113.37 | $111.88 (-1.31%) | $113.53 | $110.05 | 2.39 M | $41.70 B |
| 09/27/2024 | $112.73 | $113.41 (0.6%) | $113.67 | $112.47 | 1.36 M | $42.27 B |
| 09/26/2024 | $112.23 | $112.57 (0.3%) | $113.65 | $112.09 | 1.44 M | $41.95 B |
| 09/25/2024 | $113.69 | $113.07 (-0.55%) | $113.91 | $112.62 | 1.05 M | $42.14 B |
| 09/24/2024 | $113.66 | $113.35 (-0.27%) | $114.19 | $112.79 | 1.09 M | $42.25 B |
| 09/23/2024 | $113.61 | $113.66 (0.04%) | $114.00 | $113.20 | 1.20 M | $42.36 B |