-
5 DAY PERFORMANCE
-0.64% -
1 MONTH PERFORMANCE
-1.10% -
3 MONTH PERFORMANCE
+11.13% -
6 MONTH PERFORMANCE
+21.17% -
YEAR-TO-DATE PERFORMANCE
+50.60% -
1 YEAR PERFORMANCE
+40.32%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $113.37 | $111.88 (-1.31%) | $113.53 | $110.05 | 2.37 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 |
| 09/20/2024 | $111.55 | $113.24 (1.52%) | $113.42 | $110.66 | 3.37 M | $42.20 B |
| 09/19/2024 | $113.08 | $111.42 (-1.47%) | $113.32 | $111.02 | 1.77 M | $41.53 B |
| 09/18/2024 | $114.19 | $113.04 (-1.01%) | $114.27 | $112.40 | 891,510 | $42.13 B |
| 09/17/2024 | $114.11 | $113.96 (-0.13%) | $114.69 | $113.58 | 991,041 | $42.47 B |
| 09/16/2024 | $112.95 | $114.22 (1.12%) | $114.39 | $112.95 | 996,950 | $42.57 B |
| 09/13/2024 | $110.75 | $112.02 (1.15%) | $112.19 | $110.38 | 1.49 M | $41.75 B |
| 09/12/2024 | $109.53 | $110.26 (0.67%) | $110.33 | $109.31 | 1.20 M | $41.09 B |
| 09/11/2024 | $111.26 | $109.75 (-1.36%) | $111.87 | $108.77 | 1.31 M | $40.90 B |
| 09/10/2024 | $111.75 | $111.28 (-0.42%) | $112.99 | $111.06 | 1.12 M | $41.47 B |
| 09/09/2024 | $111.20 | $111.73 (0.48%) | $112.49 | $110.58 | 1.46 M | $41.64 B |
| 09/06/2024 | $112.00 | $110.45 (-1.38%) | $112.86 | $110.27 | 1.21 M | $41.16 B |
| 09/05/2024 | $113.21 | $112.19 (-0.9%) | $113.62 | $111.38 | 1.55 M | $41.81 B |
| 09/04/2024 | $114.00 | $113.32 (-0.6%) | $114.65 | $112.81 | 1.12 M | $42.23 B |
| 09/03/2024 | $113.09 | $113.25 (0.14%) | $114.28 | $112.62 | 1.85 M | $42.21 B |
| 08/30/2024 | $112.97 | $113.09 (0.11%) | $113.66 | $112.16 | 2.74 M | $42.15 B |
| 08/29/2024 | $111.28 | $112.81 (1.37%) | $112.97 | $110.28 | 1.34 M | $42.04 B |
| 08/28/2024 | $111.10 | $111.01 (-0.08%) | $111.56 | $110.13 | 990,552 | $41.37 B |
| 08/27/2024 | $109.77 | $110.68 (0.83%) | $110.81 | $109.66 | 1.45 M | $41.25 B |
| 08/26/2024 | $108.99 | $109.49 (0.46%) | $110.12 | $108.84 | 1.23 M | $40.81 B |
| 08/23/2024 | $106.96 | $109.02 (1.93%) | $109.15 | $106.34 | 1.51 M | $40.63 B |
| 08/22/2024 | $104.75 | $106.51 (1.68%) | $106.54 | $104.75 | 1.14 M | $39.70 B |
| 08/21/2024 | $103.20 | $104.60 (1.36%) | $104.72 | $102.97 | 1.01 M | $38.98 B |
| 08/20/2024 | $102.97 | $102.80 (-0.17%) | $103.29 | $102.28 | 700,724 | $38.31 B |
| 08/19/2024 | $102.54 | $103.00 (0.45%) | $103.47 | $102.36 | 865,200 | $38.39 B |
| 08/16/2024 | $102.31 | $102.55 (0.23%) | $102.90 | $101.53 | 801,677 | $38.22 B |
| 08/15/2024 | $101.43 | $101.65 (0.22%) | $102.35 | $100.95 | 1.08 M | $37.88 B |
| 08/14/2024 | $97.99 | $100.90 (2.97%) | $101.04 | $97.99 | 1.24 M | $37.61 B |
| 08/13/2024 | $98.56 | $97.73 (-0.84%) | $98.56 | $96.81 | 848,600 | $36.42 B |
| 08/12/2024 | $98.43 | $97.97 (-0.47%) | $99.28 | $97.78 | 740,707 | $36.51 B |
| 08/09/2024 | $98.40 | $98.79 (0.4%) | $98.95 | $97.87 | 737,449 | $36.82 B |
| 08/08/2024 | $96.43 | $98.40 (2.04%) | $98.71 | $96.15 | 1.09 M | $36.67 B |
| 08/07/2024 | $96.37 | $96.80 (0.45%) | $97.97 | $96.35 | 1.54 M | $36.08 B |
| 08/06/2024 | $96.22 | $96.64 (0.44%) | $97.67 | $96.22 | 1.40 M | $36.02 B |
| 08/05/2024 | $100.33 | $96.06 (-4.26%) | $100.57 | $94.41 | 2.60 M | $35.80 B |
| 08/02/2024 | $96.95 | $98.67 (1.77%) | $99.39 | $96.52 | 3.58 M | $36.77 B |
| 08/01/2024 | $96.18 | $97.10 (0.96%) | $97.22 | $94.08 | 2.04 M | $36.19 B |
| 07/31/2024 | $100.17 | $95.78 (-4.38%) | $100.57 | $94.77 | 2.45 M | $35.70 B |
| 07/30/2024 | $97.57 | $98.20 (0.65%) | $99.08 | $97.50 | 1.51 M | $36.60 B |
| 07/29/2024 | $96.91 | $97.01 (0.1%) | $97.81 | $96.65 | 1.13 M | $36.16 B |
| 07/26/2024 | $94.89 | $96.91 (2.13%) | $97.87 | $94.56 | 1.11 M | $35.94 B |
| 07/25/2024 | $96.72 | $94.47 (-2.33%) | $96.86 | $94.17 | 1.37 M | $35.04 B |
| 07/24/2024 | $97.00 | $96.40 (-0.62%) | $97.53 | $96.24 | 1.00 M | $35.75 B |
| 07/23/2024 | $97.12 | $96.23 (-0.92%) | $97.42 | $96.07 | 605,328 | $35.69 B |
| 07/22/2024 | $96.13 | $96.57 (0.46%) | $97.23 | $95.79 | 972,987 | $35.82 B |
| 07/19/2024 | $98.62 | $96.10 (-2.56%) | $98.82 | $95.78 | 1.03 M | $35.64 B |
| 07/18/2024 | $97.84 | $98.24 (0.41%) | $99.20 | $97.69 | 912,290 | $36.44 B |
| 07/17/2024 | $97.94 | $97.87 (-0.07%) | $98.63 | $97.48 | 1.05 M | $36.30 B |
| 07/16/2024 | $97.16 | $97.11 (-0.05%) | $98.27 | $96.86 | 1.10 M | $36.02 B |
| 07/15/2024 | $96.55 | $97.16 (0.63%) | $98.28 | $96.51 | 1.27 M | $36.04 B |
| 07/12/2024 | $97.31 | $96.50 (-0.83%) | $97.64 | $96.44 | 1.56 M | $35.79 B |
| 07/11/2024 | $97.40 | $97.00 (-0.41%) | $97.57 | $95.71 | 1.70 M | $35.98 B |
| 07/10/2024 | $98.20 | $97.50 (-0.71%) | $98.39 | $97.32 | 1.05 M | $36.16 B |
| 07/09/2024 | $98.17 | $98.00 (-0.17%) | $99.05 | $97.93 | 1.46 M | $36.35 B |
| 07/08/2024 | $98.57 | $98.26 (-0.31%) | $99.57 | $98.24 | 1.34 M | $36.44 B |
| 07/05/2024 | $97.88 | $98.15 (0.28%) | $98.37 | $97.08 | 1.41 M | $36.40 B |
| 07/03/2024 | $99.92 | $97.65 (-2.27%) | $100.20 | $97.34 | 1.28 M | $36.22 B |
| 07/02/2024 | $100.11 | $100.00 (-0.11%) | $100.33 | $99.09 | 1.25 M | $37.09 B |
| 07/01/2024 | $101.97 | $100.65 (-1.29%) | $102.34 | $100.58 | 1.34 M | $37.33 B |