5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-4.72%
3 MONTH PERFORMANCE
-8.52%
6 MONTH PERFORMANCE
-13.83%
YEAR-TO-DATE PERFORMANCE
-4.81%
1 YEAR PERFORMANCE
-11.06%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $20.12 | $20.19 (0.35%) | $20.30 | $19.99 | 41,814 | $33.45 B |
| 04/17/2025 | $20.29 | $20.14 (-0.74%) | $20.29 | $20.12 | 99,500 | $34.48 B |
| 04/16/2025 | $20.23 | $20.24 (0.05%) | $20.32 | $20.12 | 21,500 | $34.41 B |
| 04/15/2025 | $20.13 | $20.15 (0.1%) | $20.30 | $20.12 | 25,123 | $34.44 B |
| 04/14/2025 | $20.17 | $20.11 (-0.3%) | $20.34 | $20.11 | 38,201 | $34.59 B |
| 04/11/2025 | $20.34 | $20.11 (-1.13%) | $20.51 | $20.05 | 25,600 | $34.32 B |
| 04/10/2025 | $20.84 | $20.41 (-2.06%) | $20.90 | $20.38 | 33,900 | $33.74 B |
| 04/09/2025 | $20.50 | $20.86 (1.76%) | $20.86 | $20.22 | 31,000 | $34.08 B |
| 04/08/2025 | $20.67 | $20.57 (-0.48%) | $20.75 | $20.42 | 48,112 | $32.19 B |
| 04/07/2025 | $20.30 | $20.50 (0.99%) | $20.73 | $20.30 | 68,000 | $31.66 B |
| 04/04/2025 | $20.44 | $20.53 (0.44%) | $20.63 | $20.21 | 46,200 | $32.72 B |
| 04/03/2025 | $20.56 | $20.44 (-0.58%) | $20.59 | $20.34 | 37,000 | $35.86 B |
| 04/02/2025 | $20.66 | $20.69 (0.15%) | $20.78 | $20.65 | 22,600 | $36.07 B |
| 04/01/2025 | $20.83 | $20.69 (-0.67%) | $21.00 | $20.69 | 16,300 | $35.81 B |
| 03/31/2025 | $20.89 | $20.71 (-0.86%) | $21.01 | $20.69 | 89,000 | $35.83 B |
| 03/28/2025 | $21.09 | $20.89 (-0.95%) | $21.09 | $20.85 | 26,800 | $35.41 B |
| 03/27/2025 | $20.90 | $21.04 (0.67%) | $21.05 | $20.74 | 36,508 | $36.11 B |
| 03/26/2025 | $21.10 | $20.93 (-0.81%) | $21.12 | $20.91 | 54,729 | $35.73 B |
| 03/25/2025 | $21.12 | $21.16 (0.19%) | $21.18 | $21.10 | 12,923 | $35.23 B |
| 03/24/2025 | $21.20 | $21.14 (-0.28%) | $21.20 | $21.10 | 43,600 | $35.02 B |
| 03/21/2025 | $21.21 | $21.19 (-0.09%) | $21.29 | $21.17 | 12,700 | $34.26 B |
| 03/20/2025 | $21.23 | $21.27 (0.19%) | $21.31 | $21.19 | 23,900 | $34.44 B |
| 03/19/2025 | $21.10 | $21.20 (0.47%) | $21.26 | $21.09 | 69,703 | $34.71 B |
| 03/18/2025 | $21.24 | $21.11 (-0.61%) | $21.24 | $21.03 | 20,523 | $34.75 B |
| 03/17/2025 | $21.14 | $21.21 (0.33%) | $21.25 | $21.08 | 21,900 | $35.49 B |
| 03/14/2025 | $21.12 | $21.08 (-0.19%) | $21.26 | $21.08 | 31,615 | $34.48 B |
| 03/13/2025 | $21.18 | $21.41 (1.09%) | $21.41 | $21.18 | 17,235 | $33.68 B |
| 03/12/2025 | $21.35 | $21.34 (-0.05%) | $21.36 | $21.18 | 22,800 | $33.21 B |
| 03/11/2025 | $21.32 | $21.22 (-0.47%) | $21.37 | $21.21 | 12,322 | $33.56 B |
| 03/10/2025 | $21.46 | $21.31 (-0.7%) | $21.55 | $21.30 | 17,500 | $33.79 B |
| 03/07/2025 | $21.47 | $21.52 (0.23%) | $21.69 | $21.39 | 19,800 | $33.90 B |
| 03/06/2025 | $21.61 | $21.55 (-0.28%) | $21.61 | $21.51 | 14,200 | $34.04 B |
| 03/05/2025 | $21.60 | $21.61 (0.05%) | $21.79 | $21.60 | 12,800 | $34.03 B |
| 03/04/2025 | $21.81 | $21.60 (-0.96%) | $21.84 | $21.56 | 29,906 | $34.22 B |
| 03/03/2025 | $21.87 | $21.82 (-0.23%) | $21.92 | $21.77 | 12,215 | $34.64 B |
| 02/28/2025 | $21.93 | $21.81 (-0.55%) | $21.97 | $21.80 | 24,300 | $34.61 B |
| 02/27/2025 | $21.76 | $21.88 (0.55%) | $21.89 | $21.76 | 23,000 | $34.31 B |
| 02/26/2025 | $21.83 | $21.82 (-0.05%) | $21.93 | $21.76 | 26,801 | $33.36 B |
| 02/25/2025 | $21.69 | $21.81 (0.55%) | $21.87 | $21.69 | 14,300 | $33.72 B |
| 02/24/2025 | $21.64 | $21.66 (0.09%) | $21.82 | $21.64 | 18,300 | $33.36 B |
| 02/21/2025 | $21.70 | $21.64 (-0.28%) | $21.88 | $21.64 | 17,200 | $32.89 B |
| 02/20/2025 | $21.73 | $21.70 (-0.14%) | $21.79 | $21.62 | 16,300 | $33.23 B |
| 02/19/2025 | $22.02 | $21.70 (-1.45%) | $22.09 | $21.70 | 10,700 | $33.10 B |
| 02/18/2025 | $22.12 | $21.87 (-1.13%) | $22.12 | $21.85 | 12,027 | $32.96 B |
| 02/14/2025 | $21.90 | $22.03 (0.59%) | $22.07 | $21.90 | 10,031 | $32.92 B |
| 02/13/2025 | $21.64 | $21.89 (1.16%) | $21.94 | $21.64 | 21,900 | $33.65 B |
| 02/12/2025 | $21.78 | $21.62 (-0.73%) | $21.78 | $21.52 | 13,200 | $32.94 B |
| 02/11/2025 | $21.78 | $21.83 (0.23%) | $21.83 | $21.60 | 20,541 | $33.44 B |
| 02/10/2025 | $21.66 | $21.79 (0.6%) | $21.79 | $21.66 | 11,300 | $34.13 B |
| 02/07/2025 | $21.75 | $21.66 (-0.41%) | $21.75 | $21.54 | 13,600 | $34.89 B |
| 02/06/2025 | $21.79 | $21.72 (-0.32%) | $21.88 | $21.68 | 27,617 | $35.04 B |
| 02/05/2025 | $21.59 | $21.79 (0.93%) | $21.79 | $21.59 | 20,046 | $34.73 B |
| 02/04/2025 | $21.28 | $21.47 (0.89%) | $21.54 | $21.28 | 12,125 | $34.62 B |
| 02/03/2025 | $21.65 | $21.31 (-1.57%) | $21.81 | $21.31 | 19,600 | $34.74 B |
| 01/31/2025 | $21.77 | $21.63 (-0.64%) | $21.98 | $21.55 | 23,100 | $34.73 B |
| 01/30/2025 | $21.73 | $21.83 (0.46%) | $21.96 | $21.73 | 24,515 | $35.30 B |
| 01/29/2025 | $22.03 | $21.68 (-1.59%) | $22.21 | $21.65 | 33,649 | $35.01 B |
| 01/28/2025 | $22.21 | $22.04 (-0.77%) | $22.25 | $22.00 | 9,900 | $35.53 B |
| 01/27/2025 | $21.88 | $22.25 (1.69%) | $22.25 | $21.88 | 62,603 | $36.02 B |
| 01/24/2025 | $21.78 | $21.89 (0.51%) | $21.96 | $21.76 | 23,800 | $34.62 B |
| 01/23/2025 | $21.92 | $21.88 (-0.18%) | $22.05 | $21.76 | 19,515 | $34.72 B |
| 01/22/2025 | $21.99 | $21.97 (-0.09%) | $22.10 | $21.86 | 11,100 | $34.79 B |
| 01/21/2025 | $21.76 | $22.07 (1.42%) | $22.09 | $21.76 | 48,043 | $35.41 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.
