5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
-4.90%
YEAR-TO-DATE PERFORMANCE
-2.12%
1 YEAR PERFORMANCE
-9.58%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $20.71 | $20.81 (0.48%) | $20.81 | $20.71 | 14.44 K | $33.06 B |
| 08/07/2025 | $20.72 | $20.71 (-0.05%) | $20.85 | $20.71 | 10.92 K | $33.07 B |
| 08/06/2025 | $20.86 | $20.72 (-0.67%) | $20.89 | $20.72 | 28.00 K | $33.41 B |
| 08/05/2025 | $20.91 | $20.91 (0%) | $21.04 | $20.90 | 14.80 K | $33.00 B |
| 08/04/2025 | $20.91 | $20.91 (0%) | $20.97 | $20.87 | 18.90 K | $32.94 B |
| 08/01/2025 | $20.76 | $20.80 (0.19%) | $20.83 | $20.66 | 20.31 K | $33.61 B |
| 07/31/2025 | $20.75 | $20.72 (-0.14%) | $20.79 | $20.65 | 27.32 K | $32.87 B |
| 07/30/2025 | $20.68 | $20.66 (-0.1%) | $20.78 | $20.60 | 18.00 K | $32.69 B |
| 07/29/2025 | $20.50 | $20.63 (0.63%) | $20.66 | $20.50 | 17.40 K | $32.89 B |
| 07/28/2025 | $20.64 | $20.47 (-0.82%) | $20.70 | $20.47 | 15.52 K | $33.03 B |
| 07/25/2025 | $20.48 | $20.63 (0.73%) | $20.72 | $20.48 | 18.53 K | $34.47 B |
| 07/24/2025 | $20.52 | $20.54 (0.1%) | $20.67 | $20.52 | 18.22 K | $34.13 B |
| 07/23/2025 | $20.73 | $20.54 (-0.92%) | $20.73 | $20.52 | 11.70 K | $34.37 B |
| 07/22/2025 | $20.62 | $20.60 (-0.1%) | $20.79 | $20.58 | 13.20 K | $34.52 B |
| 07/21/2025 | $20.70 | $20.68 (-0.1%) | $20.88 | $20.57 | 33.12 K | $33.96 B |
| 07/18/2025 | $20.80 | $20.62 (-0.87%) | $20.80 | $20.62 | 14.70 K | $34.27 B |
| 07/17/2025 | $20.45 | $20.76 (1.52%) | $20.76 | $20.37 | 29.50 K | $34.39 B |
| 07/16/2025 | $20.46 | $20.39 (-0.34%) | $20.57 | $20.35 | 29.43 K | $34.54 B |
| 07/15/2025 | $20.55 | $20.45 (-0.49%) | $20.55 | $20.43 | 22.20 K | $34.20 B |
| 07/14/2025 | $20.64 | $20.54 (-0.48%) | $20.64 | $20.47 | 22.00 K | $35.13 B |
| 07/11/2025 | $20.70 | $20.62 (-0.39%) | $20.75 | $20.62 | 18.90 K | $34.07 B |
| 07/10/2025 | $20.60 | $20.73 (0.63%) | $20.81 | $20.60 | 24.00 K | $34.35 B |
| 07/09/2025 | $20.66 | $20.65 (-0.05%) | $20.67 | $20.62 | 13.40 K | $34.10 B |
| 07/08/2025 | $20.56 | $20.56 (0%) | $20.67 | $20.50 | 28.50 K | $34.99 B |
| 07/07/2025 | $20.72 | $20.52 (-0.97%) | $20.77 | $20.52 | 15.14 K | $34.68 B |
| 07/03/2025 | $20.55 | $20.70 (0.73%) | $20.74 | $20.53 | 16.00 K | $34.59 B |
| 07/02/2025 | $20.47 | $20.64 (0.83%) | $20.71 | $20.39 | 19.44 K | $34.28 B |
| 07/01/2025 | $20.60 | $20.57 (-0.15%) | $20.65 | $20.49 | 31.70 K | $35.49 B |
| 06/30/2025 | $20.73 | $20.51 (-1.06%) | $20.80 | $20.49 | 94.33 K | $35.31 B |
| 06/27/2025 | $20.72 | $20.68 (-0.19%) | $20.76 | $20.62 | 18.65 K | $35.03 B |
| 06/26/2025 | $20.47 | $20.70 (1.12%) | $20.70 | $20.47 | 14.50 K | $35.02 B |
| 06/25/2025 | $20.53 | $20.59 (0.29%) | $20.59 | $20.38 | 19.24 K | $34.61 B |
| 06/24/2025 | $20.32 | $20.50 (0.89%) | $20.50 | $20.24 | 17.03 K | $35.28 B |
| 06/23/2025 | $20.24 | $20.27 (0.15%) | $20.31 | $20.20 | 14.00 K | $35.34 B |
| 06/20/2025 | $20.13 | $20.19 (0.3%) | $20.27 | $20.07 | 13.41 K | $34.97 B |
| 06/18/2025 | $20.07 | $20.11 (0.2%) | $20.19 | $20.07 | 21.90 K | $35.02 B |
| 06/17/2025 | $20.13 | $20.08 (-0.25%) | $20.17 | $20.07 | 24.23 K | $34.96 B |
| 06/16/2025 | $20.23 | $20.09 (-0.69%) | $20.29 | $20.06 | 48.10 K | $35.35 B |
| 06/13/2025 | $20.22 | $20.14 (-0.4%) | $20.31 | $20.06 | 29.30 K | $35.29 B |
| 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 |
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.
