-
5 DAY PERFORMANCE
-1.02% -
1 MONTH PERFORMANCE
+1.24% -
3 MONTH PERFORMANCE
+6.35% -
6 MONTH PERFORMANCE
-2.15% -
YEAR-TO-DATE PERFORMANCE
+2.66% -
1 YEAR PERFORMANCE
+14.25%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.65 | $20.44 (-1.02%) | $20.65 | $20.16 | 130,722 | $41.70 B |
| 09/27/2024 | $20.78 | $20.49 (-1.4%) | $20.78 | $20.43 | 30,504 | $42.27 B |
| 09/26/2024 | $20.77 | $20.65 (-0.58%) | $20.77 | $20.60 | 15,400 | $41.95 B |
| 09/25/2024 | $20.66 | $20.65 (-0.05%) | $20.68 | $20.51 | 21,942 | $42.14 B |
| 09/24/2024 | $20.63 | $20.61 (-0.1%) | $20.68 | $20.51 | 33,036 | $42.25 B |
| 09/23/2024 | $20.67 | $20.55 (-0.58%) | $20.70 | $20.50 | 30,100 | $42.36 B |
| 09/20/2024 | $20.61 | $20.65 (0.19%) | $20.67 | $20.46 | 110,702 | $42.20 B |
| 09/19/2024 | $20.50 | $20.55 (0.24%) | $20.60 | $20.48 | 80,903 | $41.53 B |
| 09/18/2024 | $20.39 | $20.33 (-0.29%) | $20.48 | $20.32 | 21,336 | $42.13 B |
| 09/17/2024 | $20.41 | $20.36 (-0.24%) | $20.45 | $20.27 | 27,900 | $42.47 B |
| 09/16/2024 | $20.32 | $20.30 (-0.1%) | $20.39 | $20.23 | 76,200 | $42.57 B |
| 09/13/2024 | $20.37 | $20.25 (-0.59%) | $20.39 | $20.20 | 49,425 | $41.75 B |
| 09/12/2024 | $20.49 | $20.47 (-0.1%) | $20.58 | $20.42 | 43,100 | $41.09 B |
| 09/11/2024 | $20.39 | $20.35 (-0.2%) | $20.50 | $20.30 | 36,748 | $40.90 B |
| 09/10/2024 | $20.42 | $20.37 (-0.24%) | $20.50 | $20.34 | 20,122 | $41.47 B |
| 09/09/2024 | $20.29 | $20.45 (0.79%) | $20.45 | $20.27 | 25,700 | $41.64 B |
| 09/06/2024 | $20.49 | $20.24 (-1.22%) | $20.56 | $20.22 | 22,500 | $41.16 B |
| 09/05/2024 | $20.35 | $20.44 (0.44%) | $20.49 | $20.33 | 19,143 | $41.81 B |
| 09/04/2024 | $20.28 | $20.33 (0.25%) | $20.38 | $20.18 | 21,400 | $42.23 B |
| 09/03/2024 | $20.26 | $20.22 (-0.2%) | $20.26 | $20.11 | 15,000 | $42.21 B |
| 08/30/2024 | $20.50 | $20.19 (-1.51%) | $20.50 | $20.14 | 49,410 | $42.15 B |
| 08/29/2024 | $20.46 | $20.52 (0.29%) | $20.54 | $20.40 | 63,500 | $42.04 B |
| 08/28/2024 | $20.45 | $20.43 (-0.1%) | $20.45 | $20.31 | 12,034 | $41.37 B |
| 08/27/2024 | $20.31 | $20.40 (0.44%) | $20.40 | $20.22 | 26,200 | $41.25 B |
| 08/26/2024 | $20.20 | $20.31 (0.54%) | $20.34 | $20.08 | 51,535 | $40.81 B |
| 08/23/2024 | $20.05 | $20.18 (0.65%) | $20.19 | $20.01 | 15,000 | $40.63 B |
| 08/22/2024 | $19.96 | $19.96 (0%) | $20.02 | $19.90 | 24,300 | $39.70 B |
| 08/21/2024 | $20.01 | $19.95 (-0.3%) | $20.02 | $19.90 | 67,100 | $38.98 B |
| 08/20/2024 | $20.07 | $20.01 (-0.3%) | $20.12 | $19.98 | 14,712 | $38.31 B |
| 08/19/2024 | $19.99 | $20.00 (0.05%) | $20.10 | $19.99 | 24,800 | $38.39 B |
| 08/16/2024 | $19.85 | $19.99 (0.71%) | $20.02 | $19.85 | 21,300 | $38.22 B |
| 08/15/2024 | $19.93 | $19.83 (-0.5%) | $19.99 | $19.66 | 22,110 | $37.88 B |
| 08/14/2024 | $19.75 | $19.93 (0.91%) | $20.05 | $19.73 | 46,400 | $37.61 B |
| 08/13/2024 | $19.50 | $19.72 (1.13%) | $19.72 | $19.50 | 19,900 | $36.42 B |
| 08/12/2024 | $19.46 | $19.35 (-0.57%) | $19.56 | $19.35 | 16,323 | $36.51 B |
| 08/09/2024 | $19.54 | $19.50 (-0.2%) | $19.60 | $19.46 | 11,715 | $36.82 B |
| 08/08/2024 | $19.58 | $19.59 (0.05%) | $19.59 | $19.43 | 21,224 | $36.67 B |
| 08/07/2024 | $19.53 | $19.59 (0.31%) | $19.74 | $19.47 | 23,120 | $36.08 B |
| 08/06/2024 | $19.30 | $19.56 (1.35%) | $19.59 | $19.23 | 35,600 | $36.02 B |
| 08/05/2024 | $19.11 | $19.37 (1.36%) | $19.51 | $19.05 | 24,003 | $35.80 B |
| 08/02/2024 | $19.33 | $19.67 (1.76%) | $19.75 | $19.33 | 17,737 | $36.77 B |
| 08/01/2024 | $19.25 | $19.59 (1.77%) | $19.62 | $19.21 | 34,618 | $36.19 B |
| 07/31/2024 | $19.42 | $19.15 (-1.39%) | $19.58 | $19.15 | 67,300 | $35.70 B |
| 07/30/2024 | $19.49 | $19.48 (-0.05%) | $19.50 | $19.38 | 10,600 | $36.60 B |
| 07/29/2024 | $19.47 | $19.46 (-0.05%) | $19.50 | $19.36 | 13,800 | $36.16 B |
| 07/26/2024 | $19.50 | $19.44 (-0.31%) | $19.53 | $19.38 | 12,638 | $35.94 B |
| 07/25/2024 | $19.47 | $19.35 (-0.62%) | $19.53 | $19.34 | 23,425 | $35.04 B |
| 07/24/2024 | $19.59 | $19.37 (-1.12%) | $19.63 | $19.33 | 23,600 | $35.75 B |
| 07/23/2024 | $19.82 | $19.54 (-1.41%) | $19.82 | $19.53 | 20,109 | $35.69 B |
| 07/22/2024 | $19.80 | $19.79 (-0.05%) | $19.85 | $19.71 | 16,222 | $35.82 B |
| 07/19/2024 | $19.63 | $19.71 (0.41%) | $19.85 | $19.61 | 31,322 | $35.64 B |
| 07/18/2024 | $19.78 | $19.68 (-0.51%) | $19.84 | $19.64 | 17,312 | $36.44 B |
| 07/17/2024 | $19.91 | $19.75 (-0.8%) | $19.91 | $19.75 | 23,800 | $36.30 B |
| 07/16/2024 | $20.02 | $19.83 (-0.95%) | $20.11 | $19.78 | 27,900 | $36.02 B |
| 07/15/2024 | $19.86 | $20.04 (0.91%) | $20.04 | $19.78 | 22,104 | $36.04 B |
| 07/12/2024 | $19.86 | $19.86 (0%) | $19.93 | $19.78 | 16,639 | $35.79 B |
| 07/11/2024 | $19.57 | $19.78 (1.07%) | $19.83 | $19.57 | 16,400 | $35.98 B |
| 07/10/2024 | $19.38 | $19.50 (0.62%) | $19.50 | $19.31 | 19,300 | $36.16 B |
| 07/09/2024 | $19.45 | $19.36 (-0.46%) | $19.45 | $19.28 | 13,800 | $36.35 B |
| 07/08/2024 | $19.39 | $19.45 (0.31%) | $19.45 | $19.29 | 23,400 | $36.44 B |
| 07/05/2024 | $19.43 | $19.39 (-0.21%) | $19.59 | $19.32 | 23,931 | $36.40 B |
| 07/03/2024 | $19.30 | $19.40 (0.52%) | $19.45 | $19.21 | 13,300 | $36.22 B |
| 07/02/2024 | $19.29 | $19.21 (-0.41%) | $19.29 | $19.15 | 26,340 | $37.09 B |
| 07/01/2024 | $19.41 | $19.22 (-0.98%) | $19.41 | $19.13 | 26,207 | $37.33 B |