5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
-6.46%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
-8.26%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $20.55 | $20.56 (0.05%) | $20.82 | $20.51 | 25.65 K | $35.65 B |
| 06/11/2025 | $20.71 | $20.50 (-1.01%) | $20.76 | $20.50 | 15.73 K | $34.67 B |
| 06/10/2025 | $20.55 | $20.66 (0.54%) | $20.69 | $20.55 | 11.60 K | $34.82 B |
| 06/09/2025 | $20.50 | $20.62 (0.59%) | $20.63 | $20.50 | 18.40 K | $35.82 B |
| 06/06/2025 | $20.63 | $20.52 (-0.53%) | $20.63 | $20.52 | 11.73 K | $37.05 B |
| 06/05/2025 | $20.58 | $20.57 (-0.05%) | $20.72 | $20.57 | 15.43 K | $36.68 B |
| 06/04/2025 | $20.57 | $20.57 (0%) | $20.66 | $20.52 | 14.74 K | $36.75 B |
| 06/03/2025 | $20.46 | $20.55 (0.44%) | $20.58 | $20.42 | 19.01 K | $37.16 B |
| 06/02/2025 | $20.39 | $20.41 (0.1%) | $20.45 | $20.32 | 18.80 K | $37.34 B |
| 05/30/2025 | $20.46 | $20.44 (-0.1%) | $20.53 | $20.42 | 46.44 K | $36.86 B |
| 05/29/2025 | $20.47 | $20.41 (-0.29%) | $20.58 | $20.41 | 12.91 K | $36.53 B |
| 05/28/2025 | $20.56 | $20.52 (-0.19%) | $20.60 | $20.43 | 16.04 K | $36.06 B |
| 05/27/2025 | $20.48 | $20.57 (0.44%) | $20.59 | $20.40 | 23.50 K | $36.70 B |
| 05/23/2025 | $20.34 | $20.35 (0.05%) | $20.41 | $20.29 | 14.72 K | $35.71 B |
| 05/22/2025 | $20.33 | $20.39 (0.3%) | $20.43 | $20.29 | 21.30 K | $35.67 B |
| 05/21/2025 | $20.59 | $20.40 (-0.92%) | $20.59 | $20.35 | 17.74 K | $36.01 B |
| 05/20/2025 | $20.63 | $20.63 (0%) | $20.74 | $20.45 | 19.40 K | $36.53 B |
| 05/19/2025 | $20.44 | $20.64 (0.98%) | $20.66 | $20.44 | 15.93 K | $36.91 B |
| 05/16/2025 | $20.57 | $20.56 (-0.05%) | $20.62 | $20.41 | 16.32 K | $36.69 B |
| 05/15/2025 | $20.49 | $20.54 (0.24%) | $20.57 | $20.43 | 37.35 K | $36.28 B |
| 05/14/2025 | $20.50 | $20.49 (-0.05%) | $20.56 | $20.45 | 22.24 K | $35.24 B |
| 05/13/2025 | $20.55 | $20.54 (-0.05%) | $20.64 | $20.49 | 17.50 K | $36.23 B |
| 05/12/2025 | $20.55 | $20.50 (-0.24%) | $20.71 | $20.50 | 19.90 K | $36.70 B |
| 05/09/2025 | $20.58 | $20.51 (-0.34%) | $20.61 | $20.50 | 17.50 K | $36.67 B |
| 05/08/2025 | $20.70 | $20.53 (-0.82%) | $20.72 | $20.52 | 19.53 K | $36.67 B |
| 05/07/2025 | $20.51 | $20.51 (0%) | $20.67 | $20.50 | 23.30 K | $35.95 B |
| 05/06/2025 | $20.49 | $20.59 (0.49%) | $20.59 | $20.49 | 12.94 K | $36.07 B |
| 05/05/2025 | $22.10 | $20.47 (-7.38%) | $22.10 | $20.45 | 19.64 K | $35.91 B |
| 05/02/2025 | $20.58 | $20.56 (-0.1%) | $20.72 | $20.35 | 9.80 K | $35.87 B |
| 05/01/2025 | $20.48 | $20.57 (0.44%) | $20.63 | $20.42 | 32.34 K | $34.78 B |
| 04/30/2025 | $20.70 | $20.55 (-0.72%) | $20.70 | $20.54 | 26.00 K | $35.17 B |
| 04/29/2025 | $20.80 | $20.73 (-0.34%) | $20.87 | $20.72 | 17.10 K | $35.83 B |
| 04/28/2025 | $20.82 | $20.77 (-0.24%) | $20.82 | $20.71 | 17.14 K | $35.37 B |
| 04/25/2025 | $20.74 | $20.83 (0.43%) | $20.86 | $20.65 | 28.70 K | $33.85 B |
| 04/24/2025 | $20.65 | $20.79 (0.68%) | $20.84 | $20.56 | 18.50 K | $34.31 B |
| 04/23/2025 | $20.63 | $20.65 (0.1%) | $20.69 | $20.43 | 14.53 K | $34.46 B |
| 04/22/2025 | $20.28 | $20.34 (0.3%) | $20.41 | $20.28 | 18.42 K | $34.62 B |
| 04/21/2025 | $20.12 | $20.19 (0.35%) | $20.30 | $19.99 | 41.92 K | $33.45 B |
| 04/17/2025 | $20.29 | $20.14 (-0.74%) | $20.29 | $20.12 | 99.50 K | $34.48 B |
| 04/16/2025 | $20.23 | $20.24 (0.05%) | $20.32 | $20.12 | 21.50 K | $34.41 B |
| 04/15/2025 | $20.13 | $20.15 (0.1%) | $20.30 | $20.12 | 25.12 K | $34.44 B |
| 04/14/2025 | $20.17 | $20.11 (-0.3%) | $20.34 | $20.11 | 38.20 K | $34.59 B |
| 04/11/2025 | $20.34 | $20.11 (-1.13%) | $20.51 | $20.05 | 25.60 K | $34.32 B |
| 04/10/2025 | $20.84 | $20.41 (-2.06%) | $20.90 | $20.38 | 33.90 K | $33.74 B |
| 04/09/2025 | $20.50 | $20.86 (1.76%) | $20.86 | $20.22 | 31.00 K | $34.08 B |
| 04/08/2025 | $20.67 | $20.57 (-0.48%) | $20.75 | $20.42 | 48.11 K | $32.19 B |
| 04/07/2025 | $20.30 | $20.50 (0.99%) | $20.73 | $20.30 | 68.00 K | $31.66 B |
| 04/04/2025 | $20.44 | $20.53 (0.44%) | $20.63 | $20.21 | 46.20 K | $32.72 B |
| 04/03/2025 | $20.56 | $20.44 (-0.58%) | $20.59 | $20.34 | 37.00 K | $35.86 B |
| 04/02/2025 | $20.66 | $20.69 (0.15%) | $20.78 | $20.65 | 22.60 K | $36.07 B |
| 04/01/2025 | $20.83 | $20.69 (-0.67%) | $21.00 | $20.69 | 16.30 K | $35.81 B |
| 03/31/2025 | $20.89 | $20.71 (-0.86%) | $21.01 | $20.69 | 89.00 K | $35.83 B |
| 03/28/2025 | $21.09 | $20.89 (-0.95%) | $21.09 | $20.85 | 26.80 K | $35.41 B |
| 03/27/2025 | $20.90 | $21.04 (0.67%) | $21.05 | $20.74 | 36.51 K | $36.11 B |
| 03/26/2025 | $21.10 | $20.93 (-0.81%) | $21.12 | $20.91 | 54.73 K | $35.73 B |
| 03/25/2025 | $21.12 | $21.16 (0.19%) | $21.18 | $21.10 | 12.92 K | $35.23 B |
| 03/24/2025 | $21.20 | $21.14 (-0.28%) | $21.20 | $21.10 | 43.60 K | $35.02 B |
| 03/21/2025 | $21.21 | $21.19 (-0.09%) | $21.29 | $21.17 | 12.70 K | $34.26 B |
| 03/20/2025 | $21.23 | $21.27 (0.19%) | $21.31 | $21.19 | 23.90 K | $34.44 B |
| 03/19/2025 | $21.10 | $21.20 (0.47%) | $21.26 | $21.09 | 69.70 K | $34.71 B |
| 03/18/2025 | $21.24 | $21.11 (-0.61%) | $21.24 | $21.03 | 20.52 K | $34.75 B |
| 03/17/2025 | $21.14 | $21.21 (0.33%) | $21.25 | $21.08 | 21.90 K | $35.49 B |
| 03/14/2025 | $21.12 | $21.08 (-0.19%) | $21.26 | $21.08 | 31.62 K | $34.48 B |
| 03/13/2025 | $21.18 | $21.41 (1.09%) | $21.41 | $21.18 | 17.24 K | $33.68 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.
