5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
+7.72%
3 MONTH PERFORMANCE
+6.38%
6 MONTH PERFORMANCE
+8.08%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
+10.55%
Arch Capital Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $98.39 | $97.65 (-0.76%) | $98.55 | $95.93 | 703.21 K | $35.77 B |
| 02/17/2026 | $99.39 | $98.88 (-0.51%) | $100.86 | $98.78 | 2.37 M | $36.49 B |
| 02/13/2026 | $99.85 | $98.38 (-1.47%) | $100.28 | $97.39 | 1.96 M | $36.30 B |
| 02/12/2026 | $98.54 | $99.85 (1.33%) | $100.95 | $97.66 | 2.70 M | $36.84 B |
| 02/11/2026 | $97.75 | $98.61 (0.88%) | $98.80 | $95.71 | 2.01 M | $36.39 B |
| 02/10/2026 | $95.84 | $97.85 (2.1%) | $99.08 | $94.84 | 2.48 M | $36.11 B |
| 02/09/2026 | $100.61 | $96.06 (-4.52%) | $101.18 | $96.00 | 2.93 M | $35.45 B |
| 02/06/2026 | $101.66 | $100.95 (-0.7%) | $103.39 | $100.75 | 1.72 M | $37.25 B |
| 02/05/2026 | $100.98 | $101.98 (0.99%) | $102.53 | $100.68 | 2.30 M | $37.63 B |
| 02/04/2026 | $97.30 | $100.13 (2.91%) | $100.50 | $97.17 | 2.35 M | $36.95 B |
| 02/03/2026 | $96.22 | $96.82 (0.62%) | $97.85 | $96.00 | 1.30 M | $35.73 B |
| 02/02/2026 | $96.26 | $96.71 (0.47%) | $96.95 | $95.78 | 1.67 M | $35.69 B |
| 01/30/2026 | $96.03 | $96.04 (0.01%) | $96.55 | $95.19 | 2.22 M | $35.44 B |
| 01/29/2026 | $94.86 | $95.72 (0.91%) | $95.91 | $94.30 | 1.97 M | $35.32 B |
| 01/28/2026 | $93.38 | $94.17 (0.85%) | $94.83 | $92.96 | 1.96 M | $34.75 B |
| 01/27/2026 | $93.62 | $93.46 (-0.17%) | $93.74 | $92.45 | 1.58 M | $34.49 B |
| 01/26/2026 | $93.43 | $93.70 (0.29%) | $94.45 | $93.17 | 2.53 M | $34.58 B |
| 01/23/2026 | $92.02 | $92.96 (1.02%) | $93.27 | $91.44 | 1.69 M | $34.30 B |
| 01/22/2026 | $91.69 | $92.51 (0.89%) | $92.58 | $90.96 | 1.85 M | $34.14 B |
| 01/21/2026 | $91.78 | $92.28 (0.54%) | $92.96 | $90.55 | 2.34 M | $34.05 B |
| 01/20/2026 | $90.17 | $91.80 (1.81%) | $92.11 | $90.06 | 2.46 M | $33.87 B |
| 01/16/2026 | $90.81 | $90.65 (-0.18%) | $90.92 | $89.94 | 7.70 M | $33.45 B |
| 01/15/2026 | $91.42 | $90.94 (-0.53%) | $92.17 | $90.36 | 2.47 M | $33.56 B |
| 01/14/2026 | $90.75 | $91.29 (0.6%) | $91.65 | $90.61 | 2.86 M | $33.69 B |
| 01/13/2026 | $93.08 | $90.77 (-2.48%) | $93.44 | $90.43 | 2.58 M | $33.49 B |
| 01/12/2026 | $95.38 | $93.24 (-2.24%) | $95.74 | $92.88 | 2.21 M | $34.41 B |
| 01/09/2026 | $95.89 | $95.18 (-0.74%) | $96.71 | $95.09 | 1.51 M | $35.12 B |
| 01/08/2026 | $95.19 | $96.38 (1.25%) | $96.65 | $95.19 | 1.40 M | $35.56 B |
| 01/07/2026 | $93.92 | $95.16 (1.32%) | $95.20 | $93.69 | 1.89 M | $35.11 B |
| 01/06/2026 | $93.95 | $93.92 (-0.03%) | $94.44 | $93.03 | 1.62 M | $34.66 B |
| 01/05/2026 | $92.81 | $94.44 (1.76%) | $95.45 | $92.51 | 2.23 M | $34.85 B |
| 01/02/2026 | $95.77 | $93.86 (-1.99%) | $95.79 | $93.56 | 1.56 M | $34.63 B |
| 12/31/2025 | $96.50 | $95.92 (-0.6%) | $96.72 | $95.91 | 1.16 M | $35.39 B |
| 12/30/2025 | $96.18 | $96.66 (0.5%) | $96.76 | $95.93 | 1.13 M | $35.67 B |
| 12/29/2025 | $96.04 | $96.39 (0.36%) | $96.54 | $95.85 | 1.09 M | $35.57 B |
| 12/26/2025 | $96.55 | $95.87 (-0.7%) | $96.66 | $95.74 | 1.32 M | $35.38 B |
| 12/24/2025 | $96.96 | $96.40 (-0.58%) | $97.39 | $96.25 | 649.73 K | $35.57 B |
| 12/23/2025 | $97.18 | $96.96 (-0.23%) | $97.60 | $96.86 | 1.70 M | $35.78 B |
| 12/22/2025 | $95.66 | $97.12 (1.53%) | $97.18 | $95.58 | 1.39 M | $35.84 B |
| 12/19/2025 | $96.45 | $96.20 (-0.26%) | $96.66 | $95.52 | 8.32 M | $35.50 B |
| 12/18/2025 | $95.37 | $96.45 (1.13%) | $96.51 | $94.78 | 2.26 M | $35.59 B |
| 12/17/2025 | $95.40 | $95.89 (0.51%) | $96.35 | $95.03 | 2.34 M | $35.38 B |
| 12/16/2025 | $96.00 | $95.58 (-0.44%) | $96.04 | $95.02 | 2.43 M | $35.27 B |
| 12/15/2025 | $94.28 | $95.72 (1.53%) | $96.00 | $93.85 | 2.64 M | $35.32 B |
| 12/12/2025 | $94.28 | $93.92 (-0.38%) | $94.28 | $93.42 | 3.60 M | $34.66 B |
| 12/11/2025 | $92.22 | $93.64 (1.54%) | $94.32 | $91.46 | 3.49 M | $34.55 B |
| 12/10/2025 | $92.08 | $91.77 (-0.34%) | $93.17 | $91.63 | 3.20 M | $33.86 B |
| 12/09/2025 | $91.03 | $91.92 (0.98%) | $92.41 | $91.03 | 1.70 M | $33.92 B |
| 12/08/2025 | $91.22 | $90.94 (-0.31%) | $91.49 | $90.50 | 2.01 M | $33.56 B |
| 12/05/2025 | $92.17 | $91.72 (-0.49%) | $92.17 | $91.20 | 1.43 M | $33.84 B |
| 12/04/2025 | $92.68 | $92.39 (-0.31%) | $93.33 | $91.85 | 1.65 M | $34.09 B |
| 12/03/2025 | $92.87 | $92.72 (-0.16%) | $93.79 | $92.06 | 2.50 M | $34.21 B |
| 12/02/2025 | $92.96 | $92.69 (-0.29%) | $93.43 | $91.93 | 2.26 M | $34.20 B |
| 12/01/2025 | $94.00 | $93.16 (-0.89%) | $94.54 | $92.69 | 1.66 M | $34.38 B |
| 11/28/2025 | $94.46 | $93.92 (-0.57%) | $94.94 | $93.90 | 897.60 K | $34.66 B |
| 11/26/2025 | $93.65 | $94.40 (0.8%) | $94.47 | $93.37 | 1.59 M | $34.83 B |
| 11/25/2025 | $93.01 | $93.61 (0.65%) | $93.96 | $92.78 | 1.85 M | $34.54 B |
| 11/24/2025 | $92.46 | $91.94 (-0.56%) | $92.56 | $91.23 | 3.32 M | $33.93 B |
| 11/21/2025 | $92.08 | $92.46 (0.41%) | $93.57 | $91.59 | 1.61 M | $34.12 B |
| 11/20/2025 | $91.53 | $91.88 (0.38%) | $92.27 | $91.27 | 1.66 M | $33.90 B |
| 11/19/2025 | $91.71 | $91.17 (-0.59%) | $92.05 | $90.86 | 1.50 M | $33.64 B |
| 11/18/2025 | $91.62 | $91.79 (0.19%) | $92.76 | $91.22 | 1.47 M | $33.87 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.
