5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
+21.77%
6 MONTH PERFORMANCE
+21.77%
YEAR-TO-DATE PERFORMANCE
+8.18%
1 YEAR PERFORMANCE
+41.86%
James River Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.99 | $6.88 (-1.57%) | $7.04 | $6.86 | 152.23 K | $316.17 M |
| 02/17/2026 | $6.85 | $7.00 (2.19%) | $7.11 | $6.85 | 223.51 K | $321.68 M |
| 02/13/2026 | $6.75 | $6.87 (1.78%) | $6.93 | $6.64 | 211.10 K | $315.71 M |
| 02/12/2026 | $6.64 | $6.75 (1.66%) | $6.80 | $6.63 | 206.81 K | $310.20 M |
| 02/11/2026 | $6.68 | $6.59 (-1.35%) | $6.68 | $6.41 | 159.30 K | $302.84 M |
| 02/10/2026 | $6.72 | $6.65 (-1.04%) | $6.78 | $6.58 | 193.92 K | $305.60 M |
| 02/09/2026 | $7.05 | $6.72 (-4.68%) | $7.10 | $6.72 | 185.20 K | $308.82 M |
| 02/06/2026 | $6.87 | $7.04 (2.47%) | $7.10 | $6.87 | 262.20 K | $323.52 M |
| 02/05/2026 | $6.95 | $6.94 (-0.14%) | $7.00 | $6.82 | 273.42 K | $318.93 M |
| 02/04/2026 | $6.76 | $6.95 (2.81%) | $7.03 | $6.76 | 316.55 K | $319.39 M |
| 02/03/2026 | $6.80 | $6.75 (-0.74%) | $6.94 | $6.68 | 312.61 K | $310.20 M |
| 02/02/2026 | $6.71 | $6.82 (1.64%) | $6.85 | $6.67 | 347.20 K | $313.41 M |
| 01/30/2026 | $6.72 | $6.71 (-0.15%) | $6.83 | $6.63 | 326.90 K | $308.36 M |
| 01/29/2026 | $6.62 | $6.75 (1.96%) | $6.76 | $6.51 | 342.90 K | $310.20 M |
| 01/28/2026 | $6.58 | $6.62 (0.61%) | $6.71 | $6.54 | 287.10 K | $304.22 M |
| 01/27/2026 | $6.72 | $6.58 (-2.08%) | $6.78 | $6.58 | 202.82 K | $302.38 M |
| 01/26/2026 | $6.66 | $6.72 (0.9%) | $6.85 | $6.66 | 275.04 K | $308.82 M |
| 01/23/2026 | $6.71 | $6.66 (-0.75%) | $6.78 | $6.58 | 184.84 K | $306.06 M |
| 01/22/2026 | $6.81 | $6.75 (-0.88%) | $6.87 | $6.71 | 255.05 K | $310.20 M |
| 01/21/2026 | $6.69 | $6.83 (2.09%) | $6.84 | $6.61 | 311.34 K | $313.87 M |
| 01/20/2026 | $6.46 | $6.67 (3.25%) | $6.70 | $6.36 | 196.40 K | $306.52 M |
| 01/16/2026 | $6.69 | $6.61 (-1.2%) | $6.77 | $6.60 | 316.10 K | $303.76 M |
| 01/15/2026 | $6.57 | $6.69 (1.83%) | $6.77 | $6.57 | 356.14 K | $307.44 M |
| 01/14/2026 | $6.28 | $6.58 (4.78%) | $6.60 | $6.28 | 303.04 K | $302.38 M |
| 01/13/2026 | $6.59 | $6.27 (-4.86%) | $6.61 | $6.21 | 346.30 K | $288.14 M |
| 01/12/2026 | $6.23 | $6.59 (5.78%) | $6.60 | $6.23 | 575.56 K | $302.84 M |
| 01/09/2026 | $6.33 | $6.23 (-1.58%) | $6.41 | $6.21 | 212.51 K | $286.30 M |
| 01/08/2026 | $6.21 | $6.34 (2.09%) | $6.36 | $6.21 | 180.70 K | $291.35 M |
| 01/07/2026 | $6.15 | $6.21 (0.98%) | $6.24 | $6.05 | 241.10 K | $285.38 M |
| 01/06/2026 | $6.10 | $6.15 (0.82%) | $6.19 | $6.06 | 278.72 K | $282.62 M |
| 01/05/2026 | $6.14 | $6.14 (0%) | $6.24 | $6.04 | 229.20 K | $282.16 M |
| 01/02/2026 | $6.38 | $6.16 (-3.45%) | $6.38 | $6.07 | 206.40 K | $283.08 M |
| 12/31/2025 | $6.40 | $6.36 (-0.63%) | $6.43 | $6.32 | 145.61 K | $292.27 M |
| 12/30/2025 | $6.31 | $6.40 (1.43%) | $6.42 | $6.24 | 139.20 K | $294.11 M |
| 12/29/2025 | $6.40 | $6.31 (-1.41%) | $6.44 | $6.23 | 208.44 K | $289.98 M |
| 12/26/2025 | $6.38 | $6.39 (0.16%) | $6.48 | $6.25 | 137.80 K | $293.65 M |
| 12/24/2025 | $6.30 | $6.39 (1.43%) | $6.43 | $6.28 | 712.43 K | $293.65 M |
| 12/23/2025 | $6.35 | $6.30 (-0.79%) | $6.41 | $6.26 | 153.15 K | $289.52 M |
| 12/22/2025 | $6.27 | $6.36 (1.44%) | $6.43 | $6.26 | 219.30 K | $292.27 M |
| 12/19/2025 | $6.48 | $6.26 (-3.4%) | $6.57 | $6.15 | 656.90 K | $287.68 M |
| 12/18/2025 | $6.82 | $6.54 (-4.11%) | $6.82 | $6.54 | 236.89 K | $300.55 M |
| 12/17/2025 | $6.61 | $6.72 (1.66%) | $6.78 | $6.55 | 402.43 K | $308.82 M |
| 12/16/2025 | $6.64 | $6.61 (-0.45%) | $6.67 | $6.51 | 284.25 K | $303.76 M |
| 12/15/2025 | $6.78 | $6.79 (0.15%) | $6.89 | $6.76 | 350.00 K | $312.03 M |
| 12/12/2025 | $6.69 | $6.75 (0.9%) | $6.80 | $6.65 | 306.48 K | $310.20 M |
| 12/11/2025 | $6.48 | $6.67 (2.93%) | $6.70 | $6.46 | 278.29 K | $306.52 M |
| 12/10/2025 | $6.24 | $6.36 (1.92%) | $6.52 | $6.24 | 339.40 K | $292.27 M |
| 12/09/2025 | $6.00 | $6.25 (4.17%) | $6.34 | $5.89 | 384.20 K | $287.22 M |
| 12/08/2025 | $5.95 | $6.01 (1.01%) | $6.04 | $5.82 | 186.40 K | $276.19 M |
| 12/05/2025 | $5.96 | $5.95 (-0.17%) | $5.97 | $5.87 | 161.30 K | $273.43 M |
| 12/04/2025 | $5.86 | $5.96 (1.71%) | $5.97 | $5.79 | 141.24 K | $273.89 M |
| 12/03/2025 | $5.82 | $5.86 (0.69%) | $5.93 | $5.77 | 149.94 K | $269.30 M |
| 12/02/2025 | $5.80 | $5.80 (0%) | $5.87 | $5.69 | 261.60 K | $266.54 M |
| 12/01/2025 | $5.81 | $5.78 (-0.52%) | $5.94 | $5.75 | 175.00 K | $265.62 M |
| 11/28/2025 | $5.88 | $5.89 (0.17%) | $5.95 | $5.87 | 99.00 K | $270.67 M |
| 11/26/2025 | $5.73 | $5.89 (2.79%) | $5.93 | $5.73 | 277.22 K | $270.67 M |
| 11/25/2025 | $5.77 | $5.72 (-0.87%) | $5.84 | $5.67 | 123.22 K | $262.86 M |
| 11/24/2025 | $5.78 | $5.73 (-0.87%) | $5.80 | $5.65 | 127.65 K | $263.32 M |
| 11/21/2025 | $5.62 | $5.78 (2.85%) | $5.87 | $5.55 | 201.30 K | $265.62 M |
| 11/20/2025 | $5.72 | $5.62 (-1.75%) | $5.78 | $5.58 | 183.25 K | $258.27 M |
| 11/19/2025 | $5.65 | $5.65 (0%) | $5.81 | $5.62 | 250.80 K | $259.65 M |
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.
