5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
-5.59%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
-4.64%
1 YEAR PERFORMANCE
-12.33%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.27 | $17.07 (-1.16%) | $17.29 | $17.04 | 62.01 K | $33.84 B |
| 12/04/2025 | $17.07 | $17.27 (1.17%) | $17.34 | $17.07 | 75.42 K | $34.09 B |
| 12/03/2025 | $17.15 | $17.11 (-0.23%) | $17.22 | $17.02 | 68.63 K | $34.21 B |
| 12/02/2025 | $17.03 | $17.15 (0.7%) | $17.18 | $17.03 | 60.84 K | $34.20 B |
| 12/01/2025 | $17.05 | $17.13 (0.47%) | $17.13 | $16.98 | 51.75 K | $34.38 B |
| 11/28/2025 | $17.18 | $17.11 (-0.41%) | $17.23 | $17.11 | 36.90 K | $34.66 B |
| 11/26/2025 | $17.13 | $17.18 (0.29%) | $17.28 | $17.11 | 39.24 K | $34.83 B |
| 11/25/2025 | $17.15 | $17.18 (0.17%) | $17.23 | $17.08 | 28.80 K | $34.54 B |
| 11/24/2025 | $17.15 | $17.09 (-0.35%) | $17.22 | $17.02 | 32.90 K | $33.93 B |
| 11/21/2025 | $16.96 | $17.09 (0.77%) | $17.16 | $16.96 | 26.93 K | $34.12 B |
| 11/20/2025 | $17.20 | $16.96 (-1.4%) | $17.36 | $16.95 | 50.10 K | $33.90 B |
| 11/19/2025 | $17.29 | $17.17 (-0.69%) | $17.36 | $17.17 | 36.20 K | $33.64 B |
| 11/18/2025 | $17.31 | $17.42 (0.64%) | $17.46 | $17.28 | 34.20 K | $33.87 B |
| 11/17/2025 | $17.48 | $17.40 (-0.46%) | $17.48 | $17.17 | 83.62 K | $33.88 B |
| 11/14/2025 | $17.39 | $17.44 (0.29%) | $17.52 | $17.08 | 54.72 K | $34.14 B |
| 11/13/2025 | $17.52 | $17.47 (-0.29%) | $17.52 | $17.21 | 63.60 K | $34.23 B |
| 11/12/2025 | $17.55 | $17.53 (-0.11%) | $17.69 | $17.44 | 37.83 K | $33.87 B |
| 11/11/2025 | $17.60 | $17.51 (-0.51%) | $17.64 | $17.51 | 16.50 K | $33.45 B |
| 11/10/2025 | $17.57 | $17.57 (0%) | $17.66 | $17.39 | 26.82 K | $33.13 B |
| 11/07/2025 | $17.58 | $17.45 (-0.74%) | $17.58 | $17.38 | 32.94 K | $33.05 B |
| 11/06/2025 | $17.57 | $17.52 (-0.28%) | $17.61 | $17.44 | 25.93 K | $32.38 B |
| 11/05/2025 | $17.56 | $17.57 (0.06%) | $17.60 | $17.44 | 22.20 K | $32.31 B |
| 11/04/2025 | $17.52 | $17.46 (-0.34%) | $17.59 | $17.41 | 22.92 K | $32.28 B |
| 11/03/2025 | $17.71 | $17.54 (-0.96%) | $17.71 | $17.51 | 21.70 K | $31.73 B |
| 10/31/2025 | $17.91 | $17.60 (-1.73%) | $17.95 | $17.55 | 47.31 K | $31.85 B |
| 10/30/2025 | $17.99 | $17.81 (-1%) | $17.99 | $17.77 | 10.60 K | $31.97 B |
| 10/29/2025 | $18.00 | $18.04 (0.22%) | $18.11 | $17.95 | 23.70 K | $31.95 B |
| 10/28/2025 | $17.96 | $18.00 (0.22%) | $18.05 | $17.89 | 24.71 K | $31.53 B |
| 10/27/2025 | $17.99 | $17.94 (-0.28%) | $17.99 | $17.85 | 18.90 K | $31.99 B |
| 10/24/2025 | $17.98 | $17.84 (-0.78%) | $18.01 | $17.80 | 18.60 K | $32.44 B |
| 10/23/2025 | $17.93 | $17.92 (-0.06%) | $17.93 | $17.80 | 18.70 K | $32.55 B |
| 10/22/2025 | $17.88 | $17.90 (0.11%) | $17.93 | $17.70 | 54.80 K | $32.71 B |
| 10/21/2025 | $17.78 | $17.88 (0.56%) | $17.89 | $17.74 | 13.52 K | $32.64 B |
| 10/20/2025 | $17.78 | $17.79 (0.06%) | $17.79 | $17.64 | 17.50 K | $32.37 B |
| 10/17/2025 | $17.71 | $17.64 (-0.4%) | $17.76 | $17.53 | 21.91 K | $32.20 B |
| 10/16/2025 | $17.85 | $17.70 (-0.84%) | $17.90 | $17.66 | 26.20 K | $32.09 B |
| 10/15/2025 | $17.91 | $17.75 (-0.89%) | $17.93 | $17.75 | 15.84 K | $33.34 B |
| 10/14/2025 | $17.83 | $17.82 (-0.06%) | $17.85 | $17.70 | 17.30 K | $34.33 B |
| 10/13/2025 | $17.87 | $17.85 (-0.11%) | $17.91 | $17.78 | 17.91 K | $34.34 B |
| 10/10/2025 | $17.83 | $17.77 (-0.34%) | $17.87 | $17.61 | 64.50 K | $34.42 B |
| 10/09/2025 | $17.95 | $17.81 (-0.78%) | $17.95 | $17.72 | 19.90 K | $34.33 B |
| 10/08/2025 | $17.93 | $17.89 (-0.22%) | $18.03 | $17.88 | 21.80 K | $34.65 B |
| 10/07/2025 | $18.06 | $17.92 (-0.78%) | $18.09 | $17.90 | 19.81 K | $35.02 B |
| 10/06/2025 | $18.00 | $18.05 (0.28%) | $18.09 | $17.91 | 28.05 K | $34.00 B |
| 10/03/2025 | $18.11 | $18.00 (-0.61%) | $18.20 | $18.00 | 14.12 K | $33.79 B |
| 10/02/2025 | $18.23 | $18.06 (-0.93%) | $18.23 | $18.01 | 30.00 K | $33.16 B |
| 10/01/2025 | $17.94 | $18.17 (1.28%) | $18.19 | $17.93 | 32.61 K | $33.61 B |
| 09/30/2025 | $17.95 | $17.95 (0%) | $17.95 | $17.69 | 45.34 K | $33.77 B |
| 09/29/2025 | $17.99 | $17.96 (-0.17%) | $18.05 | $17.91 | 24.60 K | $33.43 B |
| 09/26/2025 | $18.00 | $18.00 (0%) | $18.03 | $17.96 | 18.54 K | $33.83 B |
| 09/25/2025 | $18.22 | $18.00 (-1.21%) | $18.22 | $18.00 | 25.80 K | $33.34 B |
| 09/24/2025 | $18.14 | $18.21 (0.39%) | $18.22 | $18.05 | 26.10 K | $33.78 B |
| 09/23/2025 | $18.13 | $18.13 (0%) | $18.17 | $18.08 | 23.72 K | $32.92 B |
| 09/22/2025 | $18.13 | $18.24 (0.61%) | $18.25 | $18.03 | 37.80 K | $32.76 B |
| 09/19/2025 | $18.14 | $18.12 (-0.11%) | $18.19 | $18.05 | 11.50 K | $32.90 B |
| 09/18/2025 | $18.00 | $18.17 (0.94%) | $18.17 | $17.96 | 30.11 K | $32.82 B |
| 09/17/2025 | $18.02 | $18.09 (0.39%) | $18.15 | $17.97 | 35.45 K | $32.51 B |
| 09/16/2025 | $18.00 | $17.99 (-0.06%) | $18.06 | $17.82 | 26.95 K | $32.52 B |
| 09/15/2025 | $17.93 | $17.96 (0.17%) | $18.09 | $17.92 | 29.63 K | $33.45 B |
| 09/12/2025 | $18.20 | $18.20 (0%) | $18.31 | $18.17 | 26.62 K | $34.34 B |
| 09/11/2025 | $18.18 | $18.26 (0.44%) | $18.34 | $18.15 | 23.35 K | $34.35 B |
| 09/10/2025 | $18.16 | $18.15 (-0.06%) | $18.26 | $18.15 | 26.70 K | $33.72 B |
| 09/09/2025 | $18.16 | $18.15 (-0.06%) | $18.26 | $18.10 | 17.41 K | $33.35 B |
| 09/08/2025 | $18.12 | $18.23 (0.61%) | $18.31 | $18.10 | 25.51 K | $33.83 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.
