5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
-11.25%
6 MONTH PERFORMANCE
-15.77%
YEAR-TO-DATE PERFORMANCE
-5.70%
1 YEAR PERFORMANCE
-14.01%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $17.00 | $16.87 (-0.76%) | $17.00 | $16.85 | 45.10 K | $36.52 B |
| 05/15/2025 | $16.93 | $16.91 (-0.12%) | $17.06 | $16.88 | 38.92 K | $36.28 B |
| 05/14/2025 | $17.07 | $16.91 (-0.94%) | $17.11 | $16.85 | 23.60 K | $35.24 B |
| 05/13/2025 | $17.03 | $17.08 (0.29%) | $17.11 | $17.01 | 21.00 K | $36.23 B |
| 05/12/2025 | $17.11 | $17.01 (-0.58%) | $17.20 | $16.99 | 30.60 K | $36.70 B |
| 05/09/2025 | $17.01 | $17.05 (0.24%) | $17.10 | $17.01 | 29.20 K | $36.67 B |
| 05/08/2025 | $17.19 | $17.02 (-0.99%) | $17.25 | $17.02 | 28.61 K | $36.67 B |
| 05/07/2025 | $17.18 | $17.10 (-0.47%) | $17.19 | $17.01 | 23.80 K | $35.95 B |
| 05/06/2025 | $16.93 | $17.09 (0.95%) | $17.12 | $16.88 | 16.02 K | $36.07 B |
| 05/05/2025 | $16.95 | $16.93 (-0.12%) | $17.16 | $16.93 | 29.11 K | $35.91 B |
| 05/02/2025 | $17.09 | $17.09 (0%) | $17.15 | $16.87 | 25.25 K | $35.87 B |
| 05/01/2025 | $17.05 | $17.00 (-0.29%) | $17.11 | $16.86 | 29.11 K | $34.78 B |
| 04/30/2025 | $17.15 | $16.99 (-0.93%) | $17.17 | $16.93 | 26.92 K | $35.17 B |
| 04/29/2025 | $17.20 | $17.17 (-0.17%) | $17.30 | $17.15 | 18.52 K | $35.83 B |
| 04/28/2025 | $17.25 | $17.16 (-0.52%) | $17.33 | $17.08 | 26.20 K | $35.37 B |
| 04/25/2025 | $17.27 | $17.25 (-0.12%) | $17.27 | $17.08 | 38.04 K | $33.85 B |
| 04/24/2025 | $17.23 | $17.25 (0.12%) | $17.26 | $17.04 | 35.84 K | $34.31 B |
| 04/23/2025 | $17.20 | $17.12 (-0.47%) | $17.33 | $17.08 | 22.40 K | $34.46 B |
| 04/22/2025 | $16.92 | $16.98 (0.35%) | $17.06 | $16.87 | 26.74 K | $34.62 B |
| 04/21/2025 | $16.75 | $16.82 (0.42%) | $16.89 | $16.58 | 108.81 K | $33.45 B |
| 04/17/2025 | $16.86 | $16.75 (-0.65%) | $16.95 | $16.75 | 80.31 K | $34.48 B |
| 04/16/2025 | $16.79 | $16.82 (0.18%) | $16.96 | $16.67 | 49.00 K | $34.41 B |
| 04/15/2025 | $16.83 | $16.76 (-0.42%) | $16.99 | $16.65 | 39.73 K | $34.44 B |
| 04/14/2025 | $16.77 | $16.69 (-0.48%) | $16.95 | $16.68 | 69.00 K | $34.59 B |
| 04/11/2025 | $16.73 | $16.67 (-0.36%) | $16.93 | $16.44 | 65.50 K | $34.32 B |
| 04/10/2025 | $16.89 | $16.87 (-0.12%) | $17.19 | $16.80 | 49.02 K | $33.74 B |
| 04/09/2025 | $16.66 | $17.22 (3.36%) | $17.36 | $16.66 | 40.80 K | $34.08 B |
| 04/08/2025 | $17.11 | $16.94 (-0.99%) | $17.24 | $16.90 | 56.30 K | $32.19 B |
| 04/07/2025 | $16.76 | $17.00 (1.43%) | $17.38 | $16.69 | 51.70 K | $31.66 B |
| 04/04/2025 | $17.07 | $17.25 (1.05%) | $17.26 | $16.87 | 65.04 K | $32.72 B |
| 04/03/2025 | $17.28 | $17.30 (0.12%) | $17.32 | $17.08 | 63.63 K | $35.86 B |
| 04/02/2025 | $17.42 | $17.51 (0.52%) | $17.52 | $17.37 | 48.02 K | $36.07 B |
| 04/01/2025 | $17.50 | $17.50 (0%) | $17.56 | $17.40 | 49.70 K | $35.81 B |
| 03/31/2025 | $17.47 | $17.43 (-0.23%) | $17.57 | $17.41 | 221.30 K | $35.83 B |
| 03/28/2025 | $17.58 | $17.54 (-0.23%) | $17.68 | $17.42 | 63.64 K | $35.41 B |
| 03/27/2025 | $17.47 | $17.59 (0.69%) | $17.64 | $17.40 | 57.12 K | $36.11 B |
| 03/26/2025 | $17.55 | $17.47 (-0.46%) | $17.59 | $17.43 | 74.10 K | $35.73 B |
| 03/25/2025 | $17.67 | $17.61 (-0.34%) | $17.70 | $17.56 | 24.40 K | $35.23 B |
| 03/24/2025 | $17.74 | $17.63 (-0.62%) | $17.75 | $17.60 | 131.23 K | $35.02 B |
| 03/21/2025 | $17.81 | $17.69 (-0.67%) | $17.85 | $17.68 | 84.54 K | $34.26 B |
| 03/20/2025 | $17.81 | $17.82 (0.06%) | $17.92 | $17.75 | 40.02 K | $34.44 B |
| 03/19/2025 | $17.88 | $17.80 (-0.45%) | $17.91 | $17.75 | 81.32 K | $34.71 B |
| 03/18/2025 | $17.85 | $17.90 (0.28%) | $17.98 | $17.76 | 70.70 K | $34.75 B |
| 03/17/2025 | $17.91 | $18.00 (0.5%) | $18.07 | $17.90 | 22.33 K | $35.49 B |
| 03/14/2025 | $17.84 | $17.89 (0.28%) | $18.06 | $17.84 | 35.24 K | $34.48 B |
| 03/13/2025 | $18.11 | $18.19 (0.44%) | $18.20 | $18.02 | 36.84 K | $33.68 B |
| 03/12/2025 | $18.06 | $18.11 (0.28%) | $18.16 | $17.95 | 34.35 K | $33.21 B |
| 03/11/2025 | $18.14 | $18.03 (-0.61%) | $18.19 | $18.03 | 21.74 K | $33.56 B |
| 03/10/2025 | $18.28 | $18.12 (-0.88%) | $18.40 | $18.06 | 39.54 K | $33.79 B |
| 03/07/2025 | $18.54 | $18.28 (-1.4%) | $18.54 | $18.26 | 21.50 K | $33.90 B |
| 03/06/2025 | $18.52 | $18.45 (-0.38%) | $18.52 | $18.38 | 17.80 K | $34.04 B |
| 03/05/2025 | $18.58 | $18.52 (-0.32%) | $18.66 | $18.46 | 18.40 K | $34.03 B |
| 03/04/2025 | $18.73 | $18.50 (-1.23%) | $18.73 | $18.42 | 23.44 K | $34.22 B |
| 03/03/2025 | $18.73 | $18.74 (0.05%) | $18.93 | $18.67 | 11.51 K | $34.64 B |
| 02/28/2025 | $18.91 | $18.68 (-1.22%) | $18.96 | $18.66 | 27.23 K | $34.61 B |
| 02/27/2025 | $18.90 | $18.79 (-0.58%) | $18.90 | $18.74 | 17.50 K | $34.31 B |
| 02/26/2025 | $18.88 | $18.89 (0.05%) | $18.94 | $18.73 | 26.30 K | $33.36 B |
| 02/25/2025 | $18.75 | $18.88 (0.69%) | $18.90 | $18.63 | 19.80 K | $33.72 B |
| 02/24/2025 | $18.63 | $18.62 (-0.05%) | $18.75 | $18.51 | 16.40 K | $33.36 B |
| 02/21/2025 | $18.56 | $18.57 (0.05%) | $18.66 | $18.50 | 36.84 K | $32.89 B |
| 02/20/2025 | $18.57 | $18.52 (-0.27%) | $18.65 | $18.48 | 32.64 K | $33.23 B |
| 02/19/2025 | $18.71 | $18.54 (-0.91%) | $18.85 | $18.49 | 41.24 K | $33.10 B |
| 02/18/2025 | $19.03 | $18.75 (-1.47%) | $19.16 | $18.73 | 33.90 K | $32.96 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.
