5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-3.25%
6 MONTH PERFORMANCE
-4.98%
YEAR-TO-DATE PERFORMANCE
-5.20%
1 YEAR PERFORMANCE
-11.84%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $17.17 | $16.97 (-1.16%) | $17.18 | $16.97 | 40.84 K | $35.03 B |
| 06/26/2025 | $17.08 | $17.15 (0.41%) | $17.15 | $16.98 | 18.13 K | $35.02 B |
| 06/25/2025 | $17.03 | $17.10 (0.41%) | $17.10 | $16.88 | 37.50 K | $34.61 B |
| 06/24/2025 | $16.85 | $17.03 (1.07%) | $17.04 | $16.82 | 38.00 K | $35.28 B |
| 06/23/2025 | $16.71 | $16.80 (0.54%) | $16.87 | $16.60 | 56.34 K | $35.34 B |
| 06/20/2025 | $16.58 | $16.71 (0.78%) | $16.76 | $16.58 | 51.42 K | $34.97 B |
| 06/18/2025 | $16.64 | $16.60 (-0.24%) | $16.65 | $16.54 | 42.22 K | $35.02 B |
| 06/17/2025 | $16.56 | $16.56 (0%) | $16.66 | $16.56 | 45.40 K | $34.96 B |
| 06/16/2025 | $16.82 | $16.54 (-1.66%) | $16.83 | $16.51 | 113.72 K | $35.35 B |
| 06/13/2025 | $16.77 | $16.75 (-0.12%) | $16.78 | $16.62 | 40.71 K | $35.29 B |
| 06/12/2025 | $17.06 | $17.11 (0.29%) | $17.18 | $16.98 | 34.32 K | $35.65 B |
| 06/11/2025 | $17.15 | $17.03 (-0.7%) | $17.18 | $17.03 | 31.91 K | $34.67 B |
| 06/10/2025 | $17.07 | $17.11 (0.23%) | $17.11 | $17.03 | 27.12 K | $34.82 B |
| 06/09/2025 | $17.03 | $17.11 (0.47%) | $17.12 | $16.93 | 33.40 K | $35.82 B |
| 06/06/2025 | $17.11 | $17.01 (-0.58%) | $17.11 | $17.00 | 26.40 K | $37.05 B |
| 06/05/2025 | $17.08 | $17.06 (-0.12%) | $17.20 | $17.02 | 39.64 K | $36.68 B |
| 06/04/2025 | $17.06 | $17.03 (-0.18%) | $17.12 | $16.94 | 31.70 K | $36.75 B |
| 06/03/2025 | $16.91 | $17.00 (0.53%) | $17.01 | $16.89 | 49.50 K | $37.16 B |
| 06/02/2025 | $16.91 | $16.87 (-0.24%) | $16.92 | $16.76 | 44.90 K | $37.34 B |
| 05/30/2025 | $16.90 | $16.91 (0.06%) | $17.08 | $16.77 | 128.00 K | $36.86 B |
| 05/29/2025 | $16.95 | $16.85 (-0.59%) | $17.09 | $16.80 | 35.13 K | $36.53 B |
| 05/28/2025 | $17.06 | $16.91 (-0.88%) | $17.06 | $16.86 | 28.50 K | $36.06 B |
| 05/27/2025 | $17.02 | $17.04 (0.12%) | $17.04 | $16.85 | 41.74 K | $36.70 B |
| 05/23/2025 | $16.83 | $16.81 (-0.12%) | $16.87 | $16.74 | 20.32 K | $35.71 B |
| 05/22/2025 | $16.85 | $16.87 (0.12%) | $16.87 | $16.75 | 25.00 K | $35.67 B |
| 05/21/2025 | $17.03 | $16.76 (-1.59%) | $17.04 | $16.75 | 36.32 K | $36.01 B |
| 05/20/2025 | $17.08 | $17.07 (-0.06%) | $17.23 | $16.94 | 39.80 K | $36.53 B |
| 05/19/2025 | $16.85 | $17.06 (1.25%) | $17.11 | $16.80 | 44.14 K | $36.91 B |
| 05/16/2025 | $16.96 | $16.94 (-0.12%) | $17.07 | $16.80 | 52.73 K | $36.69 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 |
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.
