-
5 DAY PERFORMANCE
-1.56% -
1 MONTH PERFORMANCE
+0.95% -
3 MONTH PERFORMANCE
+5.50% -
6 MONTH PERFORMANCE
-1.35% -
YEAR-TO-DATE PERFORMANCE
-1.68% -
1 YEAR PERFORMANCE
+13.69%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/30/2024 | $23.73 | $23.20 (-2.23%) | $23.73 | $23.17 | 63,300 | $42.15 B |
| 08/29/2024 | $23.61 | $23.63 (0.08%) | $23.72 | $23.61 | 10,512 | $42.04 B |
| 08/28/2024 | $23.59 | $23.61 (0.08%) | $23.65 | $23.59 | 6,700 | $41.37 B |
| 08/27/2024 | $23.48 | $23.57 (0.38%) | $23.62 | $23.48 | 6,200 | $41.25 B |
| 08/26/2024 | $23.55 | $23.54 (-0.04%) | $23.62 | $23.42 | 10,203 | $40.81 B |
| 08/23/2024 | $23.33 | $23.49 (0.69%) | $23.50 | $23.33 | 11,300 | $40.63 B |
| 08/22/2024 | $23.51 | $23.33 (-0.77%) | $23.51 | $23.33 | 11,000 | $39.70 B |
| 08/21/2024 | $23.37 | $23.48 (0.47%) | $23.52 | $23.37 | 8,000 | $38.98 B |
| 08/20/2024 | $23.27 | $23.41 (0.6%) | $23.43 | $23.27 | 6,000 | $38.31 B |
| 08/19/2024 | $23.21 | $23.34 (0.56%) | $23.39 | $23.21 | 8,200 | $38.39 B |
| 08/16/2024 | $23.15 | $23.26 (0.48%) | $23.26 | $23.03 | 9,000 | $38.22 B |
| 08/15/2024 | $23.09 | $23.13 (0.17%) | $23.14 | $22.94 | 6,605 | $37.88 B |
| 08/14/2024 | $23.09 | $23.13 (0.17%) | $23.14 | $23.07 | 20,100 | $37.61 B |
| 08/13/2024 | $22.92 | $23.06 (0.61%) | $23.06 | $22.87 | 4,900 | $36.42 B |
| 08/12/2024 | $22.99 | $22.80 (-0.83%) | $22.99 | $22.80 | 9,500 | $36.51 B |
| 08/09/2024 | $23.10 | $22.96 (-0.61%) | $23.10 | $22.92 | 7,800 | $36.82 B |
| 08/08/2024 | $23.08 | $23.05 (-0.13%) | $23.08 | $22.81 | 10,027 | $36.67 B |
| 08/07/2024 | $23.00 | $23.07 (0.3%) | $23.08 | $22.85 | 10,800 | $36.08 B |
| 08/06/2024 | $22.77 | $22.89 (0.53%) | $22.99 | $22.64 | 23,600 | $36.02 B |
| 08/05/2024 | $22.79 | $22.81 (0.09%) | $22.89 | $22.61 | 12,600 | $35.80 B |
| 08/02/2024 | $22.93 | $23.12 (0.83%) | $23.12 | $22.54 | 9,335 | $36.77 B |
| 08/01/2024 | $22.67 | $22.93 (1.15%) | $22.94 | $22.67 | 12,333 | $36.19 B |
| 07/31/2024 | $22.60 | $22.69 (0.4%) | $22.73 | $22.55 | 24,000 | $35.70 B |
| 07/30/2024 | $22.57 | $22.55 (-0.09%) | $22.57 | $22.53 | 5,305 | $36.60 B |
| 07/29/2024 | $22.57 | $22.56 (-0.04%) | $22.68 | $22.47 | 12,336 | $36.16 B |
| 07/26/2024 | $22.46 | $22.47 (0.04%) | $22.58 | $22.40 | 7,347 | $35.94 B |
| 07/25/2024 | $22.49 | $22.42 (-0.31%) | $22.61 | $22.41 | 13,002 | $35.04 B |
| 07/24/2024 | $22.80 | $22.41 (-1.71%) | $22.80 | $22.41 | 11,600 | $35.75 B |
| 07/23/2024 | $22.87 | $22.70 (-0.74%) | $22.92 | $22.70 | 11,011 | $35.69 B |
| 07/22/2024 | $22.86 | $22.81 (-0.22%) | $22.93 | $22.80 | 7,300 | $35.82 B |
| 07/19/2024 | $22.70 | $22.75 (0.22%) | $22.93 | $22.70 | 20,500 | $35.64 B |
| 07/18/2024 | $22.84 | $22.76 (-0.35%) | $23.00 | $22.75 | 10,017 | $36.44 B |
| 07/17/2024 | $23.00 | $22.86 (-0.61%) | $23.00 | $22.86 | 10,100 | $36.30 B |
| 07/16/2024 | $23.06 | $22.94 (-0.52%) | $23.10 | $22.94 | 8,935 | $36.02 B |
| 07/15/2024 | $23.03 | $22.98 (-0.22%) | $23.12 | $22.85 | 20,610 | $36.04 B |
| 07/12/2024 | $22.89 | $23.03 (0.61%) | $23.09 | $22.89 | 14,300 | $35.79 B |
| 07/11/2024 | $22.77 | $22.84 (0.31%) | $22.99 | $22.71 | 11,008 | $35.98 B |
| 07/10/2024 | $22.20 | $22.71 (2.3%) | $22.71 | $22.19 | 33,807 | $36.16 B |
| 07/09/2024 | $22.30 | $22.25 (-0.22%) | $22.39 | $22.24 | 11,400 | $36.35 B |
| 07/08/2024 | $22.39 | $22.30 (-0.4%) | $22.50 | $22.26 | 26,334 | $36.44 B |
| 07/05/2024 | $22.36 | $22.40 (0.18%) | $22.47 | $22.36 | 10,940 | $36.40 B |
| 07/03/2024 | $22.21 | $22.30 (0.41%) | $22.38 | $22.17 | 6,600 | $36.22 B |
| 07/02/2024 | $22.21 | $22.15 (-0.27%) | $22.49 | $22.15 | 13,500 | $37.09 B |
| 07/01/2024 | $22.54 | $22.20 (-1.51%) | $22.54 | $22.16 | 28,000 | $37.33 B |