-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
-3.12% -
3 MONTH PERFORMANCE
-2.87% -
6 MONTH PERFORMANCE
+0.27% -
YEAR-TO-DATE PERFORMANCE
-4.83% -
1 YEAR PERFORMANCE
+0.22%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $22.85 | $22.67 (-0.79%) | $22.85 | $22.63 | 13,572 | |
| 12/02/2024 | $23.01 | $22.81 (-0.87%) | $23.01 | $22.78 | 42,061 | $37.06 B |
| 11/29/2024 | $22.74 | $23.01 (1.19%) | $23.02 | $22.65 | 39,427 | $37.59 B |
| 11/27/2024 | $22.71 | $22.65 (-0.26%) | $22.86 | $22.59 | 18,700 | $37.60 B |
| 11/26/2024 | $22.82 | $22.65 (-0.74%) | $22.82 | $22.60 | 29,123 | $37.47 B |
| 11/25/2024 | $23.01 | $22.87 (-0.61%) | $23.23 | $22.87 | 10,511 | $37.34 B |
| 11/22/2024 | $22.84 | $22.90 (0.26%) | $22.92 | $22.71 | 18,200 | $37.20 B |
| 11/21/2024 | $22.60 | $22.77 (0.75%) | $22.77 | $22.56 | 20,333 | $36.79 B |
| 11/20/2024 | $22.62 | $22.56 (-0.27%) | $22.76 | $22.49 | 13,518 | $35.72 B |
| 11/19/2024 | $22.77 | $22.68 (-0.4%) | $22.94 | $22.57 | 19,004 | $35.71 B |
| 11/18/2024 | $22.85 | $22.79 (-0.26%) | $22.96 | $22.76 | 24,400 | $36.19 B |
| 11/15/2024 | $22.94 | $22.84 (-0.44%) | $23.02 | $22.78 | 17,734 | $38.00 B |
| 11/14/2024 | $23.15 | $22.88 (-1.17%) | $23.15 | $22.88 | 11,723 | $37.34 B |
| 11/13/2024 | $23.19 | $23.08 (-0.47%) | $23.19 | $23.08 | 15,600 | $37.76 B |
| 11/12/2024 | $23.39 | $23.04 (-1.5%) | $23.45 | $23.04 | 12,308 | $37.74 B |
| 11/11/2024 | $23.65 | $23.36 (-1.23%) | $23.80 | $23.36 | 11,600 | $37.51 B |
| 11/08/2024 | $23.44 | $23.69 (1.07%) | $23.69 | $23.37 | 19,800 | $38.94 B |
| 11/07/2024 | $23.31 | $23.33 (0.09%) | $23.47 | $23.29 | 10,741 | $38.15 B |
| 11/06/2024 | $23.44 | $23.28 (-0.68%) | $23.48 | $23.27 | 11,103 | $38.88 B |
| 11/05/2024 | $23.47 | $23.58 (0.47%) | $23.73 | $23.46 | 19,200 | $36.89 B |
| 11/04/2024 | $23.41 | $23.55 (0.6%) | $23.55 | $23.41 | 25,537 | $36.32 B |
| 11/01/2024 | $23.45 | $23.40 (-0.21%) | $23.66 | $23.24 | 25,400 | $36.71 B |
| 10/31/2024 | $23.61 | $23.44 (-0.72%) | $23.62 | $23.36 | 20,004 | $37.68 B |
| 10/30/2024 | $23.63 | $23.52 (-0.47%) | $23.73 | $23.41 | 21,740 | $40.20 B |
| 10/29/2024 | $23.51 | $23.56 (0.21%) | $23.58 | $23.27 | 16,600 | $39.06 B |
| 10/28/2024 | $23.62 | $23.57 (-0.21%) | $23.62 | $23.39 | 16,411 | $39.38 B |
| 10/25/2024 | $23.65 | $23.57 (-0.34%) | $23.68 | $23.41 | 14,709 | $39.25 B |
| 10/24/2024 | $23.48 | $23.58 (0.43%) | $23.59 | $23.44 | 9,400 | $39.89 B |
| 10/23/2024 | $23.51 | $23.47 (-0.17%) | $23.62 | $23.35 | 26,400 | $39.88 B |
| 10/22/2024 | $23.37 | $23.62 (1.07%) | $23.62 | $23.32 | 12,028 | $40.17 B |
| 10/21/2024 | $23.55 | $23.43 (-0.51%) | $23.65 | $23.12 | 47,226 | $40.44 B |
| 10/18/2024 | $23.61 | $23.53 (-0.34%) | $23.78 | $23.53 | 43,442 | $40.45 B |
| 10/17/2024 | $23.59 | $23.58 (-0.04%) | $23.82 | $23.48 | 21,849 | $40.34 B |
| 10/16/2024 | $23.48 | $23.60 (0.51%) | $23.61 | $23.47 | 21,000 | $40.05 B |
| 10/15/2024 | $23.42 | $23.42 (0%) | $23.66 | $23.36 | 42,747 | $40.27 B |
| 10/14/2024 | $23.43 | $23.36 (-0.3%) | $23.46 | $23.27 | 10,101 | $41.40 B |
| 10/11/2024 | $23.27 | $23.45 (0.77%) | $23.45 | $23.13 | 17,700 | $42.64 B |
| 10/10/2024 | $23.22 | $23.24 (0.09%) | $23.46 | $23.18 | 12,935 | $42.45 B |
| 10/09/2024 | $23.44 | $23.22 (-0.94%) | $23.56 | $23.22 | 24,749 | $42.15 B |
| 10/08/2024 | $23.27 | $23.33 (0.26%) | $23.45 | $23.27 | 55,200 | $40.96 B |
| 10/07/2024 | $23.57 | $23.32 (-1.06%) | $23.58 | $23.32 | 8,821 | $40.17 B |
| 10/04/2024 | $23.67 | $23.62 (-0.21%) | $23.67 | $23.45 | 23,225 | $42.81 B |
| 10/03/2024 | $23.60 | $23.65 (0.21%) | $23.72 | $23.60 | 7,915 | $42.06 B |
| 10/02/2024 | $23.47 | $23.54 (0.3%) | $23.66 | $23.47 | 14,814 | $42.39 B |
| 10/01/2024 | $23.42 | $23.61 (0.81%) | $23.62 | $23.39 | 29,932 | $42.31 B |
| 09/30/2024 | $23.67 | $23.32 (-1.48%) | $23.74 | $23.32 | 52,734 | $41.70 B |
| 09/27/2024 | $23.85 | $23.62 (-0.96%) | $23.88 | $23.61 | 29,736 | $42.27 B |
| 09/26/2024 | $23.81 | $23.79 (-0.08%) | $23.91 | $23.74 | 12,100 | $41.95 B |
| 09/25/2024 | $23.80 | $23.78 (-0.08%) | $23.89 | $23.70 | 16,500 | $42.14 B |
| 09/24/2024 | $23.79 | $23.80 (0.04%) | $23.86 | $23.69 | 15,100 | $42.25 B |
| 09/23/2024 | $23.82 | $23.79 (-0.13%) | $23.89 | $23.75 | 12,200 | $42.36 B |
| 09/20/2024 | $23.84 | $23.77 (-0.29%) | $23.92 | $23.72 | 23,227 | $42.20 B |
| 09/19/2024 | $23.83 | $23.89 (0.25%) | $23.92 | $23.71 | 35,945 | $41.53 B |
| 09/18/2024 | $23.86 | $23.80 (-0.25%) | $23.87 | $23.71 | 15,200 | $42.13 B |
| 09/17/2024 | $23.67 | $23.81 (0.59%) | $23.87 | $23.66 | 42,612 | $42.47 B |
| 09/16/2024 | $23.58 | $23.76 (0.76%) | $23.80 | $23.58 | 30,627 | $42.57 B |
| 09/13/2024 | $23.64 | $23.62 (-0.08%) | $23.66 | $23.51 | 17,938 | $41.75 B |
| 09/12/2024 | $23.78 | $23.89 (0.46%) | $23.89 | $23.72 | 14,700 | $41.09 B |
| 09/11/2024 | $23.67 | $23.70 (0.13%) | $23.77 | $23.60 | 14,643 | $40.90 B |
| 09/10/2024 | $23.62 | $23.67 (0.21%) | $23.77 | $23.60 | 10,724 | $41.47 B |
| 09/09/2024 | $23.49 | $23.68 (0.81%) | $23.68 | $23.46 | 14,100 | $41.64 B |
| 09/06/2024 | $23.65 | $23.53 (-0.51%) | $23.71 | $23.38 | 13,700 | $41.16 B |
| 09/05/2024 | $23.56 | $23.61 (0.21%) | $23.69 | $23.56 | 11,200 | $41.81 B |
| 09/04/2024 | $23.39 | $23.51 (0.51%) | $23.53 | $23.37 | 13,949 | $42.23 B |
| 09/03/2024 | $23.33 | $23.34 (0.04%) | $23.42 | $23.32 | 21,300 | $42.21 B |