-
5 DAY PERFORMANCE
-0.25% -
1 MONTH PERFORMANCE
-1.96% -
3 MONTH PERFORMANCE
+0.30% -
6 MONTH PERFORMANCE
+1.57% -
YEAR-TO-DATE PERFORMANCE
+0.70% -
1 YEAR PERFORMANCE
+6.08%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $20.00 | $20.07 (0.35%) | $20.31 | $20.00 | 44,969 | $36.19 B |
| 11/15/2024 | $20.16 | $20.04 (-0.6%) | $20.16 | $20.00 | 21,200 | $38.00 B |
| 11/14/2024 | $20.22 | $20.10 (-0.59%) | $20.27 | $19.99 | 79,768 | $37.34 B |
| 11/13/2024 | $20.50 | $20.10 (-1.95%) | $20.50 | $20.04 | 43,519 | $37.76 B |
| 11/12/2024 | $20.66 | $20.32 (-1.65%) | $20.66 | $20.27 | 59,335 | $37.74 B |
| 11/11/2024 | $20.96 | $20.73 (-1.1%) | $20.96 | $20.62 | 21,900 | $37.51 B |
| 11/08/2024 | $20.79 | $20.99 (0.96%) | $20.99 | $20.78 | 21,902 | $38.94 B |
| 11/07/2024 | $20.63 | $20.67 (0.19%) | $20.80 | $20.58 | 30,100 | $38.15 B |
| 11/06/2024 | $20.67 | $20.63 (-0.19%) | $20.78 | $20.49 | 58,300 | $38.88 B |
| 11/05/2024 | $20.62 | $20.84 (1.07%) | $20.85 | $20.57 | 110,400 | $36.89 B |
| 11/04/2024 | $20.27 | $20.64 (1.83%) | $20.68 | $20.27 | 45,600 | $36.32 B |
| 11/01/2024 | $20.44 | $20.26 (-0.88%) | $20.52 | $20.13 | 60,938 | $36.71 B |
| 10/31/2024 | $20.39 | $20.26 (-0.64%) | $20.42 | $20.20 | 22,504 | $37.68 B |
| 10/30/2024 | $20.44 | $20.39 (-0.24%) | $20.50 | $20.24 | 23,500 | $40.20 B |
| 10/29/2024 | $20.33 | $20.28 (-0.25%) | $20.39 | $20.01 | 20,600 | $39.06 B |
| 10/28/2024 | $20.52 | $20.44 (-0.39%) | $20.52 | $20.33 | 16,000 | $39.38 B |
| 10/25/2024 | $20.46 | $20.44 (-0.1%) | $20.53 | $20.33 | 28,900 | $39.25 B |
| 10/24/2024 | $20.34 | $20.39 (0.25%) | $20.43 | $20.33 | 10,100 | $39.89 B |
| 10/23/2024 | $20.46 | $20.33 (-0.64%) | $20.51 | $20.21 | 12,325 | $39.88 B |
| 10/22/2024 | $20.49 | $20.58 (0.44%) | $20.60 | $20.24 | 19,500 | $40.17 B |
| 10/21/2024 | $20.45 | $20.48 (0.15%) | $20.69 | $20.14 | 33,823 | $40.44 B |
| 10/18/2024 | $20.72 | $20.45 (-1.3%) | $20.72 | $20.45 | 32,600 | $40.45 B |
| 10/17/2024 | $20.69 | $20.67 (-0.1%) | $20.69 | $20.51 | 21,628 | $40.34 B |
| 10/16/2024 | $20.62 | $20.70 (0.39%) | $20.72 | $20.62 | 35,207 | $40.05 B |
| 10/15/2024 | $20.57 | $20.69 (0.58%) | $20.72 | $20.57 | 21,400 | $40.27 B |
| 10/14/2024 | $20.66 | $20.51 (-0.73%) | $20.73 | $20.45 | 32,900 | $41.40 B |
| 10/11/2024 | $20.48 | $20.65 (0.83%) | $20.77 | $20.41 | 67,200 | $42.64 B |
| 10/10/2024 | $20.50 | $20.49 (-0.05%) | $20.50 | $20.31 | 18,800 | $42.45 B |
| 10/09/2024 | $20.61 | $20.52 (-0.44%) | $20.64 | $20.42 | 19,008 | $42.15 B |
| 10/08/2024 | $20.44 | $20.62 (0.88%) | $20.62 | $20.37 | 48,411 | $40.96 B |
| 10/07/2024 | $20.57 | $20.42 (-0.73%) | $20.58 | $20.34 | 67,640 | $40.17 B |
| 10/04/2024 | $20.66 | $20.59 (-0.34%) | $20.66 | $20.42 | 56,164 | $42.81 B |
| 10/03/2024 | $20.62 | $20.63 (0.05%) | $20.67 | $20.54 | 26,200 | $42.06 B |
| 10/02/2024 | $20.63 | $20.63 (0%) | $20.63 | $20.40 | 38,600 | $42.39 B |
| 10/01/2024 | $20.44 | $20.64 (0.98%) | $20.64 | $20.30 | 35,800 | $42.31 B |
| 09/30/2024 | $20.65 | $20.44 (-1.02%) | $20.65 | $20.16 | 131,948 | $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 |