5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
+5.53%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
-2.31%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
-6.19%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $92.58 | $92.39 (-0.2%) | $93.33 | $91.87 | 1.55 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 |
| 11/17/2025 | $92.85 | $91.81 (-1.12%) | $93.13 | $91.67 | 1.32 M | $33.88 B |
| 11/14/2025 | $93.10 | $92.52 (-0.62%) | $93.57 | $91.56 | 1.55 M | $34.14 B |
| 11/13/2025 | $92.00 | $92.76 (0.83%) | $93.58 | $91.85 | 2.33 M | $34.23 B |
| 11/12/2025 | $90.66 | $91.78 (1.24%) | $91.94 | $90.48 | 1.91 M | $33.87 B |
| 11/11/2025 | $90.00 | $90.66 (0.73%) | $91.13 | $89.91 | 2.56 M | $33.45 B |
| 11/10/2025 | $88.78 | $89.79 (1.14%) | $89.99 | $88.64 | 2.62 M | $33.13 B |
| 11/07/2025 | $87.96 | $89.57 (1.83%) | $89.64 | $87.79 | 2.43 M | $33.05 B |
| 11/06/2025 | $87.52 | $87.76 (0.27%) | $88.96 | $87.41 | 2.57 M | $32.38 B |
| 11/05/2025 | $87.69 | $87.55 (-0.16%) | $88.60 | $87.49 | 2.40 M | $32.31 B |
| 11/04/2025 | $85.99 | $87.47 (1.72%) | $87.63 | $85.99 | 2.75 M | $32.28 B |
| 11/03/2025 | $86.31 | $86.00 (-0.36%) | $86.31 | $84.70 | 2.82 M | $31.73 B |
| 10/31/2025 | $85.83 | $86.31 (0.56%) | $87.00 | $85.68 | 2.27 M | $31.85 B |
| 10/30/2025 | $86.09 | $86.64 (0.64%) | $87.12 | $85.00 | 3.47 M | $31.97 B |
| 10/29/2025 | $84.59 | $85.85 (1.49%) | $86.14 | $84.00 | 2.77 M | $31.95 B |
| 10/28/2025 | $87.04 | $84.72 (-2.67%) | $87.04 | $82.45 | 3.72 M | $31.53 B |
| 10/27/2025 | $87.00 | $85.94 (-1.22%) | $87.62 | $85.79 | 2.30 M | $31.99 B |
| 10/24/2025 | $87.46 | $87.15 (-0.35%) | $87.64 | $86.81 | 1.39 M | $32.44 B |
| 10/23/2025 | $88.18 | $87.46 (-0.82%) | $88.29 | $86.98 | 1.22 M | $32.55 B |
| 10/22/2025 | $88.06 | $87.88 (-0.2%) | $88.40 | $86.95 | 1.69 M | $32.71 B |
| 10/21/2025 | $86.84 | $87.70 (0.99%) | $88.06 | $86.35 | 1.65 M | $32.64 B |
| 10/20/2025 | $87.11 | $86.97 (-0.16%) | $87.25 | $86.00 | 1.89 M | $32.37 B |
| 10/17/2025 | $86.51 | $86.51 (0%) | $87.43 | $86.31 | 6.46 M | $32.20 B |
| 10/16/2025 | $88.34 | $86.23 (-2.39%) | $88.50 | $85.93 | 3.51 M | $32.09 B |
| 10/15/2025 | $91.55 | $89.57 (-2.16%) | $92.00 | $88.77 | 2.14 M | $33.34 B |
| 10/14/2025 | $92.25 | $92.23 (-0.02%) | $92.81 | $90.82 | 1.81 M | $34.33 B |
| 10/13/2025 | $90.87 | $92.25 (1.52%) | $92.86 | $90.86 | 1.78 M | $34.34 B |
| 10/10/2025 | $92.71 | $92.47 (-0.26%) | $93.00 | $91.81 | 1.80 M | $34.42 B |
| 10/09/2025 | $93.11 | $92.23 (-0.95%) | $93.62 | $91.86 | 1.44 M | $34.33 B |
| 10/08/2025 | $94.67 | $93.10 (-1.66%) | $94.81 | $92.83 | 1.65 M | $34.65 B |
| 10/07/2025 | $91.65 | $94.10 (2.67%) | $94.11 | $91.65 | 2.14 M | $35.02 B |
| 10/06/2025 | $91.03 | $91.35 (0.35%) | $92.06 | $90.86 | 1.47 M | $34.00 B |
| 10/03/2025 | $88.85 | $90.79 (2.18%) | $91.53 | $88.83 | 1.80 M | $33.79 B |
| 10/02/2025 | $89.64 | $89.08 (-0.62%) | $90.42 | $88.77 | 1.46 M | $33.16 B |
| 10/01/2025 | $90.24 | $90.31 (0.08%) | $91.06 | $89.79 | 1.45 M | $33.61 B |
| 09/30/2025 | $89.82 | $90.73 (1.01%) | $90.94 | $89.51 | 1.72 M | $33.77 B |
| 09/29/2025 | $90.87 | $89.83 (-1.14%) | $90.87 | $89.26 | 1.24 M | $33.43 B |
| 09/26/2025 | $90.00 | $90.88 (0.98%) | $91.05 | $89.70 | 1.44 M | $33.83 B |
| 09/25/2025 | $91.00 | $89.57 (-1.57%) | $91.58 | $88.77 | 2.23 M | $33.34 B |
| 09/24/2025 | $88.47 | $90.76 (2.59%) | $90.86 | $88.21 | 2.83 M | $33.78 B |
| 09/23/2025 | $88.03 | $88.46 (0.49%) | $88.65 | $87.58 | 2.21 M | $32.92 B |
| 09/22/2025 | $88.34 | $88.03 (-0.35%) | $88.78 | $87.77 | 3.03 M | $32.76 B |
| 09/19/2025 | $88.85 | $88.40 (-0.51%) | $89.01 | $88.27 | 4.19 M | $32.90 B |
| 09/18/2025 | $87.04 | $88.19 (1.32%) | $88.76 | $87.01 | 2.25 M | $32.82 B |
| 09/17/2025 | $87.31 | $87.35 (0.05%) | $88.03 | $87.11 | 2.53 M | $32.51 B |
| 09/16/2025 | $88.96 | $87.38 (-1.78%) | $89.23 | $87.20 | 2.71 M | $32.52 B |
| 09/15/2025 | $91.99 | $89.86 (-2.32%) | $92.21 | $89.70 | 1.77 M | $33.45 B |
| 09/12/2025 | $92.20 | $92.26 (0.07%) | $92.93 | $91.97 | 1.26 M | $34.34 B |
| 09/11/2025 | $90.70 | $92.29 (1.75%) | $92.37 | $90.68 | 1.56 M | $34.35 B |
| 09/10/2025 | $89.04 | $90.60 (1.75%) | $90.65 | $88.70 | 2.07 M | $33.72 B |
| 09/09/2025 | $90.90 | $89.61 (-1.42%) | $91.04 | $89.49 | 2.64 M | $33.35 B |
| 09/08/2025 | $93.50 | $90.90 (-2.78%) | $93.50 | $90.13 | 2.39 M | $33.83 B |
| 09/05/2025 | $92.13 | $91.29 (-0.91%) | $92.49 | $91.09 | 1.40 M | $33.98 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.
