5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
-0.11%
YEAR-TO-DATE PERFORMANCE
-1.57%
1 YEAR PERFORMANCE
-18.64%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/04/2025 | $93.58 | $92.22 (-1.45%) | $93.80 | $92.10 | 1.59 M | $34.32 B |
| 09/03/2025 | $91.11 | $92.90 (1.96%) | $93.08 | $91.00 | 2.23 M | $34.58 B |
| 09/02/2025 | $91.74 | $91.32 (-0.46%) | $92.31 | $91.08 | 2.12 M | $33.99 B |
| 08/29/2025 | $91.32 | $91.53 (0.23%) | $91.97 | $91.09 | 1.56 M | $34.07 B |
| 08/28/2025 | $91.71 | $91.20 (-0.56%) | $91.71 | $90.60 | 1.35 M | $33.94 B |
| 08/27/2025 | $91.00 | $91.71 (0.78%) | $92.00 | $90.96 | 1.10 M | $34.13 B |
| 08/26/2025 | $91.48 | $90.90 (-0.63%) | $91.63 | $90.55 | 3.23 M | $33.83 B |
| 08/25/2025 | $93.03 | $91.88 (-1.24%) | $93.30 | $91.83 | 1.00 M | $34.20 B |
| 08/22/2025 | $94.09 | $93.41 (-0.72%) | $94.51 | $93.25 | 1.82 M | $34.77 B |
| 08/21/2025 | $92.65 | $93.54 (0.96%) | $94.27 | $92.65 | 1.58 M | $34.82 B |
| 08/20/2025 | $92.03 | $92.84 (0.88%) | $93.37 | $91.56 | 1.19 M | $34.56 B |
| 08/19/2025 | $90.54 | $91.84 (1.44%) | $91.87 | $90.00 | 1.32 M | $34.18 B |
| 08/18/2025 | $90.66 | $90.35 (-0.34%) | $91.11 | $90.23 | 1.93 M | $33.63 B |
| 08/15/2025 | $92.00 | $90.72 (-1.39%) | $92.00 | $90.44 | 3.05 M | $33.77 B |
| 08/14/2025 | $89.91 | $91.46 (1.72%) | $91.90 | $89.47 | 2.02 M | $34.04 B |
| 08/13/2025 | $88.13 | $89.95 (2.07%) | $89.97 | $87.93 | 2.23 M | $33.48 B |
| 08/12/2025 | $89.89 | $87.78 (-2.35%) | $90.08 | $87.77 | 2.34 M | $32.67 B |
| 08/11/2025 | $88.88 | $89.88 (1.13%) | $90.50 | $88.88 | 2.21 M | $33.45 B |
| 08/08/2025 | $89.08 | $88.83 (-0.28%) | $89.73 | $88.49 | 1.35 M | $33.06 B |
| 08/07/2025 | $89.99 | $88.86 (-1.26%) | $90.06 | $87.78 | 2.17 M | $33.07 B |
| 08/06/2025 | $88.94 | $89.76 (0.92%) | $90.11 | $88.56 | 2.39 M | $33.41 B |
| 08/05/2025 | $88.67 | $88.66 (-0.01%) | $89.18 | $88.14 | 1.74 M | $33.00 B |
| 08/04/2025 | $87.92 | $88.51 (0.67%) | $89.04 | $87.89 | 2.32 M | $32.94 B |
| 08/01/2025 | $86.38 | $88.00 (1.88%) | $88.06 | $86.29 | 2.85 M | $33.61 B |
| 07/31/2025 | $85.35 | $86.06 (0.83%) | $86.65 | $85.07 | 2.80 M | $32.87 B |
| 07/30/2025 | $89.83 | $85.61 (-4.7%) | $89.83 | $84.81 | 3.70 M | $32.69 B |
| 07/29/2025 | $87.21 | $86.12 (-1.25%) | $87.30 | $85.69 | 3.43 M | $32.89 B |
| 07/28/2025 | $88.58 | $86.50 (-2.35%) | $88.76 | $86.47 | 2.26 M | $33.03 B |
| 07/25/2025 | $88.28 | $88.89 (0.69%) | $89.07 | $87.90 | 2.55 M | $34.47 B |
| 07/24/2025 | $88.42 | $88.00 (-0.48%) | $88.51 | $87.80 | 2.19 M | $34.13 B |
| 07/23/2025 | $89.36 | $88.62 (-0.83%) | $89.60 | $87.92 | 2.93 M | $34.37 B |
| 07/22/2025 | $88.08 | $89.00 (1.04%) | $89.15 | $87.87 | 2.52 M | $34.52 B |
| 07/21/2025 | $88.18 | $87.55 (-0.71%) | $88.57 | $87.53 | 2.40 M | $33.96 B |
| 07/18/2025 | $88.50 | $88.35 (-0.17%) | $89.07 | $88.10 | 6.50 M | $34.27 B |
| 07/17/2025 | $89.00 | $88.66 (-0.38%) | $89.38 | $88.00 | 2.60 M | $34.39 B |
| 07/16/2025 | $88.57 | $89.07 (0.56%) | $89.18 | $87.58 | 2.35 M | $34.54 B |
| 07/15/2025 | $90.10 | $88.19 (-2.12%) | $90.70 | $88.08 | 2.21 M | $34.20 B |
| 07/14/2025 | $87.64 | $90.59 (3.37%) | $91.42 | $87.64 | 4.13 M | $35.13 B |
| 07/11/2025 | $88.03 | $87.84 (-0.22%) | $88.36 | $87.36 | 1.94 M | $34.07 B |
| 07/10/2025 | $87.47 | $88.56 (1.25%) | $88.58 | $86.54 | 2.53 M | $34.35 B |
| 07/09/2025 | $89.61 | $87.92 (-1.89%) | $90.28 | $87.70 | 3.29 M | $34.10 B |
| 07/08/2025 | $88.98 | $90.21 (1.38%) | $90.97 | $88.85 | 2.43 M | $34.99 B |
| 07/07/2025 | $89.04 | $89.42 (0.43%) | $89.68 | $88.67 | 2.90 M | $34.68 B |
| 07/03/2025 | $88.88 | $89.19 (0.35%) | $89.66 | $88.51 | 1.96 M | $34.59 B |
| 07/02/2025 | $91.17 | $88.38 (-3.06%) | $91.50 | $87.83 | 3.50 M | $34.28 B |
| 07/01/2025 | $91.40 | $91.50 (0.11%) | $91.96 | $90.44 | 3.13 M | $35.49 B |
| 06/30/2025 | $90.02 | $91.05 (1.14%) | $91.41 | $90.02 | 1.91 M | $35.31 B |
| 06/27/2025 | $90.22 | $90.32 (0.11%) | $91.09 | $89.55 | 2.29 M | $35.03 B |
| 06/26/2025 | $89.60 | $90.29 (0.77%) | $90.40 | $89.28 | 1.53 M | $35.02 B |
| 06/25/2025 | $90.60 | $89.23 (-1.51%) | $90.64 | $88.98 | 1.42 M | $34.61 B |
| 06/24/2025 | $91.36 | $90.97 (-0.43%) | $91.52 | $90.22 | 1.51 M | $35.28 B |
| 06/23/2025 | $90.45 | $91.11 (0.73%) | $91.14 | $89.92 | 1.59 M | $35.34 B |
| 06/20/2025 | $90.68 | $90.17 (-0.56%) | $91.60 | $89.82 | 2.50 M | $34.97 B |
| 06/18/2025 | $89.87 | $90.30 (0.48%) | $90.98 | $89.73 | 1.56 M | $35.02 B |
| 06/17/2025 | $90.60 | $90.15 (-0.5%) | $90.60 | $88.95 | 1.96 M | $34.96 B |
| 06/16/2025 | $91.17 | $91.14 (-0.03%) | $92.12 | $90.89 | 2.08 M | $35.35 B |
| 06/13/2025 | $91.54 | $90.99 (-0.6%) | $92.18 | $90.75 | 1.65 M | $35.29 B |
| 06/12/2025 | $89.21 | $91.91 (3.03%) | $91.93 | $89.06 | 1.66 M | $35.65 B |
| 06/11/2025 | $89.98 | $89.39 (-0.66%) | $90.43 | $89.04 | 2.48 M | $34.67 B |
| 06/10/2025 | $90.73 | $89.77 (-1.06%) | $90.98 | $89.24 | 1.77 M | $34.82 B |
| 06/09/2025 | $95.37 | $92.35 (-3.17%) | $95.39 | $91.12 | 1.35 M | $35.82 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.
