5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
+0.23%
3 MONTH PERFORMANCE
-7.78%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
+2.31%
1 YEAR PERFORMANCE
-6.14%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $21.70 | $21.67 (-0.14%) | $21.77 | $21.57 | 31,655 | $35.64 B |
| 01/16/2025 | $21.24 | $21.58 (1.6%) | $21.70 | $21.24 | 29,515 | $35.86 B |
| 01/15/2025 | $21.06 | $21.33 (1.28%) | $21.61 | $20.93 | 28,000 | $34.94 B |
| 01/14/2025 | $20.84 | $20.86 (0.1%) | $21.08 | $20.80 | 26,851 | $34.33 B |
| 01/13/2025 | $21.10 | $20.79 (-1.47%) | $21.28 | $20.78 | 43,200 | $33.90 B |
| 01/10/2025 | $21.40 | $21.13 (-1.26%) | $21.49 | $21.13 | 31,502 | $33.65 B |
| 01/08/2025 | $21.51 | $21.64 (0.6%) | $21.70 | $21.47 | 22,226 | $34.58 B |
| 01/07/2025 | $21.93 | $21.68 (-1.14%) | $21.93 | $21.52 | 17,900 | $34.43 B |
| 01/06/2025 | $21.86 | $21.94 (0.37%) | $22.02 | $21.83 | 18,130 | $33.86 B |
| 01/03/2025 | $21.75 | $21.92 (0.78%) | $22.07 | $21.72 | 17,500 | $34.11 B |
| 01/02/2025 | $21.36 | $21.67 (1.45%) | $21.81 | $21.30 | 59,211 | $34.10 B |
| 12/31/2024 | $21.15 | $21.21 (0.28%) | $21.47 | $21.07 | 177,135 | $34.47 B |
| 12/30/2024 | $21.01 | $21.26 (1.19%) | $21.26 | $20.96 | 43,400 | $34.29 B |
| 12/27/2024 | $21.18 | $21.01 (-0.8%) | $21.30 | $21.00 | 71,700 | $34.46 B |
| 12/26/2024 | $21.30 | $21.21 (-0.42%) | $21.45 | $21.18 | 67,121 | $34.68 B |
| 12/24/2024 | $21.53 | $21.42 (-0.51%) | $21.59 | $21.30 | 18,000 | $34.58 B |
| 12/23/2024 | $21.65 | $21.61 (-0.18%) | $21.65 | $21.40 | 45,600 | $34.37 B |
| 12/20/2024 | $21.50 | $21.65 (0.7%) | $21.67 | $21.46 | 37,645 | $33.96 B |
| 12/19/2024 | $21.49 | $21.47 (-0.09%) | $21.61 | $21.16 | 51,900 | $33.21 B |
| 12/18/2024 | $21.87 | $21.62 (-1.14%) | $22.06 | $21.54 | 78,900 | $33.11 B |
| 12/17/2024 | $21.85 | $21.87 (0.09%) | $21.91 | $21.69 | 53,200 | $33.79 B |
| 12/16/2024 | $21.87 | $21.90 (0.14%) | $22.03 | $21.73 | 73,945 | $34.09 B |
| 12/13/2024 | $22.16 | $21.98 (-0.81%) | $22.16 | $21.83 | 42,100 | $34.86 B |
| 12/12/2024 | $22.50 | $22.38 (-0.53%) | $22.62 | $22.35 | 39,800 | $35.05 B |
| 12/11/2024 | $22.59 | $22.55 (-0.18%) | $22.71 | $22.51 | 28,000 | $35.11 B |
| 12/10/2024 | $22.48 | $22.49 (0.04%) | $22.70 | $22.42 | 25,000 | $34.84 B |
| 12/09/2024 | $22.66 | $22.54 (-0.53%) | $22.87 | $22.44 | 34,400 | $35.79 B |
| 12/06/2024 | $22.92 | $22.75 (-0.74%) | $22.92 | $22.73 | 25,318 | $36.51 B |
| 12/05/2024 | $22.73 | $22.82 (0.4%) | $23.00 | $22.73 | 26,800 | $36.76 B |
| 12/04/2024 | $22.69 | $22.73 (0.18%) | $22.79 | $22.63 | 18,500 | $36.75 B |
| 12/03/2024 | $22.85 | $22.62 (-1.01%) | $22.85 | $22.60 | 26,146 | $37.14 B |
| 12/02/2024 | $23.01 | $22.81 (-0.87%) | $23.01 | $22.78 | 42,100 | $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 | 13,500 | $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 | 11,600 | $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 | 11,038 | $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 |