5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
+12.54%
3 MONTH PERFORMANCE
+2.77%
6 MONTH PERFORMANCE
+10.04%
YEAR-TO-DATE PERFORMANCE
+8.36%
1 YEAR PERFORMANCE
+19.97%
Arch Capital Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $104.03 | $103.94 (-0.09%) | $104.69 | $103.26 | 1.93 M | $34.90 B |
| 10/28/2026 | $101.56 | $102.50 (0.93%) | $103.59 | $100.39 | 2.88 M | $34.42 B |
| 10/27/2026 | $102.14 | $100.34 (-1.76%) | $102.17 | $99.83 | 1.88 M | $33.69 B |
| 10/26/2026 | $102.19 | $102.34 (0.15%) | $103.41 | $102.18 | 1.67 M | $34.37 B |
| 10/23/2026 | $102.47 | $101.69 (-0.76%) | $103.21 | $101.16 | 2.29 M | $34.15 B |
| 10/22/2026 | $101.14 | $102.69 (1.53%) | $103.84 | $100.39 | 2.26 M | $35.24 B |
| 10/21/2026 | $101.02 | $100.28 (-0.73%) | $101.35 | $98.78 | 2.45 M | $34.42 B |
| 10/20/2026 | $101.00 | $101.29 (0.29%) | $102.33 | $100.31 | 1.91 M | $34.76 B |
| 10/19/2026 | $100.77 | $100.48 (-0.29%) | $101.35 | $100.25 | 1.79 M | $34.48 B |
| 10/16/2026 | $99.79 | $101.27 (1.48%) | $101.58 | $99.59 | 4.33 M | $34.76 B |
| 10/15/2026 | $99.66 | $99.31 (-0.35%) | $100.74 | $98.83 | 2.43 M | $34.08 B |
| 10/14/2026 | $97.19 | $97.60 (0.42%) | $97.94 | $95.77 | 2.36 M | $33.50 B |
| 10/13/2026 | $96.71 | $96.85 (0.14%) | $97.80 | $96.30 | 2.30 M | $33.24 B |
| 10/12/2026 | $96.32 | $97.16 (0.87%) | $97.70 | $96.03 | 2.03 M | $33.35 B |
| 10/09/2026 | $95.64 | $95.57 (-0.07%) | $96.58 | $95.43 | 1.72 M | $32.80 B |
| 10/08/2026 | $94.36 | $96.08 (1.82%) | $96.52 | $94.26 | 2.28 M | $32.97 B |
| 10/07/2026 | $94.82 | $94.33 (-0.52%) | $95.15 | $94.20 | 1.58 M | $32.37 B |
| 10/06/2026 | $93.83 | $94.82 (1.06%) | $95.34 | $93.78 | 2.26 M | $32.54 B |
| 10/05/2026 | $93.60 | $94.36 (0.81%) | $94.82 | $93.19 | 2.43 M | $32.38 B |
| 10/02/2026 | $94.10 | $93.60 (-0.53%) | $94.40 | $92.48 | 3.03 M | $32.12 B |
| 10/01/2026 | $92.58 | $94.26 (1.81%) | $94.54 | $92.28 | 4.09 M | $32.35 B |
| 09/30/2026 | $94.76 | $92.36 (-2.53%) | $95.09 | $92.35 | 5.66 M | $31.70 B |
| 09/29/2026 | $94.39 | $95.12 (0.77%) | $95.26 | $93.85 | 3.92 M | $32.65 B |
| 09/28/2026 | $94.90 | $94.90 (0%) | $95.64 | $94.45 | 3.65 M | $32.57 B |
| 09/25/2026 | $95.31 | $94.66 (-0.68%) | $95.90 | $94.34 | 3.84 M | $32.49 B |
| 09/24/2026 | $95.88 | $95.02 (-0.9%) | $97.06 | $94.92 | 4.55 M | $32.61 B |
| 09/23/2026 | $94.25 | $95.16 (0.97%) | $95.99 | $93.69 | 4.79 M | $32.66 B |
| 09/22/2026 | $95.78 | $94.95 (-0.87%) | $96.02 | $94.74 | 5.84 M | $32.59 B |
| 09/21/2026 | $96.62 | $95.78 (-0.87%) | $97.64 | $95.72 | 4.10 M | $32.87 B |
| 09/18/2026 | $96.47 | $96.89 (0.44%) | $97.85 | $95.69 | 8.50 M | $33.25 B |
| 09/17/2026 | $97.00 | $96.70 (-0.31%) | $97.16 | $95.73 | 3.18 M | $33.19 B |
| 09/16/2026 | $96.14 | $96.97 (0.86%) | $97.63 | $96.14 | 5.30 M | $33.28 B |
| 09/15/2026 | $97.87 | $97.04 (-0.85%) | $98.39 | $95.92 | 4.13 M | $33.30 B |
| 09/14/2026 | $97.44 | $97.95 (0.52%) | $98.24 | $96.88 | 5.15 M | $33.62 B |
| 09/11/2026 | $96.84 | $96.09 (-0.77%) | $97.18 | $95.69 | 2.52 M | $32.98 B |
| 09/10/2026 | $96.77 | $96.20 (-0.59%) | $97.21 | $95.82 | 3.46 M | $33.02 B |
| 09/09/2026 | $95.49 | $96.12 (0.66%) | $96.27 | $94.65 | 3.01 M | $32.99 B |
| 09/08/2026 | $96.87 | $95.71 (-1.2%) | $97.26 | $95.65 | 5.76 M | $32.85 B |
| 09/04/2026 | $98.90 | $98.10 (-0.81%) | $99.79 | $97.86 | 2.12 M | $33.67 B |
| 09/03/2026 | $99.00 | $99.83 (0.84%) | $100.51 | $98.92 | 7.68 M | $34.26 B |
| 09/02/2026 | $99.34 | $98.21 (-1.14%) | $100.00 | $97.87 | 3.98 M | $33.71 B |
| 09/01/2026 | $98.73 | $98.61 (-0.12%) | $99.56 | $98.00 | 1.91 M | $33.84 B |
| 08/31/2026 | $98.56 | $98.07 (-0.5%) | $98.93 | $97.89 | 3.80 M | $33.66 B |
| 08/28/2026 | $99.30 | $98.84 (-0.46%) | $99.83 | $98.08 | 3.99 M | $33.92 B |
| 08/27/2026 | $99.74 | $98.76 (-0.98%) | $100.10 | $98.42 | 1.86 M | $33.89 B |
| 08/26/2026 | $100.60 | $100.72 (0.12%) | $101.49 | $100.48 | 1.33 M | $34.57 B |
| 08/25/2026 | $101.14 | $100.56 (-0.57%) | $101.27 | $100.15 | 1.06 M | $34.51 B |
| 08/24/2026 | $100.00 | $101.14 (1.14%) | $101.58 | $99.53 | 1.20 M | $34.71 B |
| 08/21/2026 | $99.70 | $99.39 (-0.31%) | $100.23 | $99.29 | 1.41 M | $34.11 B |
| 08/20/2026 | $98.51 | $99.31 (0.81%) | $99.85 | $98.00 | 1.67 M | $34.08 B |
| 08/19/2026 | $99.06 | $98.53 (-0.54%) | $100.36 | $98.30 | 1.48 M | $33.82 B |
| 08/18/2026 | $99.37 | $98.91 (-0.46%) | $100.58 | $98.76 | 1.73 M | $33.95 B |
| 08/17/2026 | $98.36 | $97.81 (-0.56%) | $99.73 | $97.74 | 1.74 M | $33.57 B |
| 08/14/2026 | $98.09 | $98.71 (0.63%) | $98.88 | $97.81 | 1.00 M | $33.88 B |
| 08/13/2026 | $98.03 | $98.03 (0%) | $98.86 | $97.16 | 1.08 M | $33.64 B |
| 08/12/2026 | $97.39 | $97.29 (-0.1%) | $99.08 | $96.95 | 1.64 M | $33.39 B |
| 08/11/2026 | $98.02 | $98.26 (0.24%) | $98.82 | $97.66 | 2.55 M | $33.72 B |
| 08/10/2026 | $97.90 | $98.25 (0.36%) | $98.50 | $97.12 | 1.26 M | $33.72 B |
| 08/07/2026 | $98.77 | $98.48 (-0.29%) | $99.33 | $97.43 | 1.13 M | $33.80 B |
| 08/06/2026 | $100.39 | $99.29 (-1.1%) | $100.39 | $98.58 | 1.19 M | $34.08 B |
| 08/05/2026 | $99.92 | $99.09 (-0.83%) | $100.01 | $98.31 | 1.73 M | $34.01 B |
| 08/04/2026 | $100.09 | $99.52 (-0.57%) | $100.21 | $98.94 | 1.95 M | $34.16 B |
| 08/03/2026 | $101.12 | $101.12 (0%) | $101.96 | $100.00 | 1.60 M | $34.70 B |
| 07/31/2026 | $100.35 | $100.53 (0.18%) | $101.39 | $99.80 | 1.74 M | $34.50 B |
| 07/30/2026 | $103.43 | $101.14 (-2.21%) | $103.71 | $99.14 | 2.15 M | $34.71 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.
