5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
-0.03%
3 MONTH PERFORMANCE
+2.81%
6 MONTH PERFORMANCE
-7.64%
YEAR-TO-DATE PERFORMANCE
-0.30%
1 YEAR PERFORMANCE
-10.92%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $91.69 | $92.07 (0.41%) | $92.39 | $91.42 | 977.02 K | $35.71 B |
| 05/22/2025 | $92.78 | $91.97 (-0.87%) | $92.85 | $91.16 | 1.11 M | $35.67 B |
| 05/21/2025 | $93.65 | $92.85 (-0.85%) | $93.65 | $92.41 | 1.16 M | $36.01 B |
| 05/20/2025 | $94.63 | $94.19 (-0.46%) | $95.01 | $93.73 | 1.46 M | $36.53 B |
| 05/19/2025 | $94.56 | $95.16 (0.63%) | $95.63 | $94.21 | 1.32 M | $36.91 B |
| 05/16/2025 | $93.63 | $94.59 (1.03%) | $94.70 | $93.18 | 1.11 M | $36.69 B |
| 05/15/2025 | $91.66 | $93.54 (2.05%) | $93.62 | $91.12 | 1.38 M | $36.28 B |
| 05/14/2025 | $93.25 | $90.85 (-2.57%) | $93.60 | $90.68 | 2.07 M | $35.24 B |
| 05/13/2025 | $94.41 | $93.42 (-1.05%) | $95.31 | $93.40 | 1.71 M | $36.23 B |
| 05/12/2025 | $95.68 | $94.63 (-1.1%) | $95.83 | $92.98 | 1.13 M | $36.70 B |
| 05/09/2025 | $94.74 | $94.54 (-0.21%) | $94.93 | $94.26 | 1.28 M | $36.67 B |
| 05/08/2025 | $93.25 | $94.56 (1.4%) | $95.06 | $92.67 | 1.61 M | $36.67 B |
| 05/07/2025 | $93.00 | $92.69 (-0.33%) | $93.92 | $92.33 | 1.22 M | $35.95 B |
| 05/06/2025 | $92.40 | $93.00 (0.65%) | $93.51 | $91.54 | 1.39 M | $36.07 B |
| 05/05/2025 | $91.92 | $92.58 (0.72%) | $92.93 | $90.90 | 954.66 K | $35.91 B |
| 05/02/2025 | $90.86 | $92.48 (1.78%) | $92.74 | $90.17 | 1.60 M | $35.87 B |
| 05/01/2025 | $90.13 | $89.67 (-0.51%) | $90.62 | $89.17 | 1.86 M | $34.78 B |
| 04/30/2025 | $88.41 | $90.68 (2.57%) | $91.08 | $86.23 | 2.83 M | $35.17 B |
| 04/29/2025 | $91.30 | $92.39 (1.19%) | $92.61 | $90.69 | 1.27 M | $35.83 B |
| 04/28/2025 | $90.61 | $91.19 (0.64%) | $91.60 | $90.35 | 1.18 M | $35.37 B |
| 04/25/2025 | $91.46 | $90.68 (-0.85%) | $91.81 | $89.83 | 1.30 M | $33.85 B |
| 04/24/2025 | $92.09 | $92.10 (0.01%) | $92.59 | $91.09 | 1.83 M | $34.31 B |
| 04/23/2025 | $93.08 | $92.51 (-0.61%) | $94.28 | $91.97 | 1.11 M | $34.46 B |
| 04/22/2025 | $90.91 | $92.95 (2.24%) | $93.37 | $90.48 | 1.38 M | $34.62 B |
| 04/21/2025 | $92.29 | $89.79 (-2.71%) | $92.33 | $88.95 | 1.45 M | $33.45 B |
| 04/17/2025 | $92.98 | $92.57 (-0.44%) | $93.30 | $91.39 | 1.41 M | $34.48 B |
| 04/16/2025 | $92.50 | $92.38 (-0.13%) | $94.09 | $91.92 | 1.62 M | $34.41 B |
| 04/15/2025 | $93.65 | $92.46 (-1.27%) | $93.65 | $92.35 | 1.26 M | $34.44 B |
| 04/14/2025 | $92.87 | $92.87 (0%) | $94.22 | $91.93 | 1.19 M | $34.59 B |
| 04/11/2025 | $90.30 | $92.13 (2.03%) | $92.75 | $89.13 | 1.93 M | $34.32 B |
| 04/10/2025 | $91.19 | $90.58 (-0.67%) | $92.28 | $88.71 | 2.27 M | $33.74 B |
| 04/09/2025 | $85.04 | $91.48 (7.57%) | $91.93 | $85.04 | 2.45 M | $34.08 B |
| 04/08/2025 | $85.73 | $86.42 (0.8%) | $89.39 | $85.45 | 2.75 M | $32.19 B |
| 04/07/2025 | $86.85 | $84.99 (-2.14%) | $88.79 | $82.49 | 3.54 M | $31.66 B |
| 04/04/2025 | $94.37 | $87.83 (-6.93%) | $94.49 | $87.48 | 2.69 M | $32.72 B |
| 04/03/2025 | $95.14 | $96.28 (1.2%) | $96.90 | $95.05 | 1.43 M | $35.86 B |
| 04/02/2025 | $95.64 | $96.82 (1.23%) | $96.92 | $95.13 | 1.11 M | $36.07 B |
| 04/01/2025 | $96.01 | $96.14 (0.14%) | $96.80 | $95.00 | 1.33 M | $35.81 B |
| 03/31/2025 | $95.06 | $96.18 (1.18%) | $96.82 | $95.00 | 1.76 M | $35.83 B |
| 03/28/2025 | $97.00 | $95.06 (-2%) | $97.40 | $94.66 | 1.19 M | $35.41 B |
| 03/27/2025 | $96.24 | $96.94 (0.73%) | $97.31 | $95.27 | 1.59 M | $36.11 B |
| 03/26/2025 | $95.25 | $95.93 (0.71%) | $96.60 | $95.01 | 1.32 M | $35.73 B |
| 03/25/2025 | $93.86 | $94.58 (0.77%) | $95.43 | $93.84 | 1.41 M | $35.23 B |
| 03/24/2025 | $92.45 | $94.01 (1.69%) | $94.35 | $92.22 | 1.73 M | $35.02 B |
| 03/21/2025 | $92.45 | $91.98 (-0.51%) | $93.03 | $91.60 | 3.43 M | $34.26 B |
| 03/20/2025 | $93.24 | $92.45 (-0.85%) | $93.52 | $92.18 | 1.39 M | $34.44 B |
| 03/19/2025 | $93.49 | $93.19 (-0.32%) | $93.81 | $92.68 | 1.58 M | $34.71 B |
| 03/18/2025 | $95.41 | $93.30 (-2.21%) | $95.90 | $93.11 | 1.48 M | $34.75 B |
| 03/17/2025 | $91.95 | $95.28 (3.62%) | $95.52 | $91.82 | 2.56 M | $35.49 B |
| 03/14/2025 | $90.75 | $92.57 (2.01%) | $92.82 | $90.09 | 1.50 M | $34.48 B |
| 03/13/2025 | $89.00 | $90.41 (1.58%) | $90.68 | $89.00 | 1.37 M | $33.68 B |
| 03/12/2025 | $89.96 | $89.16 (-0.89%) | $90.22 | $88.34 | 1.33 M | $33.21 B |
| 03/11/2025 | $90.80 | $90.09 (-0.78%) | $91.03 | $89.52 | 1.91 M | $33.56 B |
| 03/10/2025 | $90.68 | $90.72 (0.04%) | $93.10 | $90.23 | 1.86 M | $33.79 B |
| 03/07/2025 | $90.91 | $91.00 (0.1%) | $91.74 | $90.31 | 1.07 M | $33.90 B |
| 03/06/2025 | $90.79 | $91.38 (0.65%) | $91.64 | $89.80 | 1.43 M | $34.04 B |
| 03/05/2025 | $91.37 | $91.35 (-0.02%) | $92.13 | $90.60 | 2.11 M | $34.03 B |
| 03/04/2025 | $93.06 | $91.87 (-1.28%) | $93.67 | $91.76 | 2.32 M | $34.22 B |
| 03/03/2025 | $91.61 | $92.98 (1.5%) | $94.00 | $91.52 | 1.74 M | $34.64 B |
| 02/28/2025 | $92.98 | $92.91 (-0.08%) | $94.27 | $91.82 | 2.58 M | $34.61 B |
| 02/27/2025 | $90.00 | $92.10 (2.33%) | $92.36 | $89.79 | 2.03 M | $34.31 B |
| 02/26/2025 | $90.27 | $89.57 (-0.78%) | $90.65 | $89.13 | 1.77 M | $33.36 B |
| 02/25/2025 | $90.00 | $90.35 (0.39%) | $90.61 | $89.50 | 1.65 M | $33.72 B |
| 02/24/2025 | $88.44 | $89.55 (1.26%) | $89.98 | $88.15 | 1.39 M | $33.36 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.
