5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+7.39%
3 MONTH PERFORMANCE
+9.76%
6 MONTH PERFORMANCE
+1.71%
YEAR-TO-DATE PERFORMANCE
+22.38%
1 YEAR PERFORMANCE
+28.17%
James River Group Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.84 | $5.96 (2.05%) | $5.97 | $5.79 | 136.38 K | $273.89 M |
| 12/03/2025 | $5.82 | $5.86 (0.69%) | $5.93 | $5.77 | 149.90 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%) | $5.93 | $5.75 | 175.00 K | $265.62 M |
| 11/28/2025 | $5.88 | $5.89 (0.17%) | $5.95 | $5.86 | 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 |
| 11/18/2025 | $5.52 | $5.65 (2.36%) | $5.67 | $5.51 | 188.50 K | $259.65 M |
| 11/17/2025 | $5.59 | $5.53 (-1.07%) | $5.65 | $5.46 | 233.84 K | $254.13 M |
| 11/14/2025 | $5.57 | $5.57 (0%) | $5.61 | $5.48 | 204.60 K | $255.97 M |
| 11/13/2025 | $5.58 | $5.59 (0.18%) | $5.73 | $5.55 | 213.91 K | $256.89 M |
| 11/12/2025 | $5.61 | $5.62 (0.18%) | $5.71 | $5.60 | 133.60 K | $258.27 M |
| 11/11/2025 | $5.35 | $5.59 (4.49%) | $5.62 | $5.30 | 206.20 K | $256.89 M |
| 11/10/2025 | $5.54 | $5.37 (-3.07%) | $5.59 | $5.37 | 270.50 K | $246.78 M |
| 11/07/2025 | $5.33 | $5.51 (3.38%) | $5.51 | $5.26 | 438.95 K | $253.21 M |
| 11/06/2025 | $5.55 | $5.31 (-4.32%) | $5.56 | $5.27 | 280.00 K | $244.02 M |
| 11/05/2025 | $5.95 | $5.55 (-6.72%) | $5.99 | $5.50 | 366.70 K | $255.05 M |
| 11/04/2025 | $5.57 | $5.95 (6.82%) | $5.95 | $5.49 | 603.35 K | $273.43 M |
| 11/03/2025 | $5.09 | $5.17 (1.57%) | $5.28 | $5.01 | 265.94 K | $237.59 M |
| 10/31/2025 | $5.13 | $5.10 (-0.58%) | $5.18 | $5.08 | 88.10 K | $234.37 M |
| 10/30/2025 | $5.11 | $5.15 (0.78%) | $5.26 | $5.11 | 123.35 K | $236.48 M |
| 10/29/2025 | $5.16 | $5.15 (-0.19%) | $5.30 | $5.11 | 179.60 K | $236.48 M |
| 10/28/2025 | $5.38 | $5.17 (-3.9%) | $5.38 | $5.16 | 137.13 K | $237.40 M |
| 10/27/2025 | $5.36 | $5.41 (0.93%) | $5.46 | $5.32 | 274.36 K | $248.42 M |
| 10/24/2025 | $5.33 | $5.35 (0.38%) | $5.37 | $5.28 | 67.50 K | $245.67 M |
| 10/23/2025 | $5.28 | $5.27 (-0.19%) | $5.29 | $5.24 | 83.93 K | $241.99 M |
| 10/22/2025 | $5.37 | $5.29 (-1.49%) | $5.38 | $5.23 | 149.80 K | $242.91 M |
| 10/21/2025 | $5.34 | $5.36 (0.37%) | $5.37 | $5.29 | 159.60 K | $246.12 M |
| 10/20/2025 | $5.25 | $5.35 (1.9%) | $5.36 | $5.19 | 160.80 K | $245.67 M |
| 10/17/2025 | $5.16 | $5.23 (1.36%) | $5.23 | $5.13 | 208.84 K | $240.15 M |
| 10/16/2025 | $5.37 | $5.17 (-3.72%) | $5.39 | $5.15 | 161.14 K | $237.40 M |
| 10/15/2025 | $5.49 | $5.37 (-2.19%) | $5.50 | $5.29 | 104.40 K | $246.58 M |
| 10/14/2025 | $5.18 | $5.48 (5.79%) | $5.48 | $5.09 | 195.30 K | $251.63 M |
| 10/13/2025 | $5.23 | $5.21 (-0.38%) | $5.23 | $5.07 | 179.35 K | $239.24 M |
| 10/10/2025 | $5.33 | $5.20 (-2.44%) | $5.41 | $5.10 | 204.43 K | $238.78 M |
| 10/09/2025 | $5.48 | $5.33 (-2.74%) | $5.48 | $5.27 | 159.04 K | $244.75 M |
| 10/08/2025 | $5.42 | $5.48 (1.11%) | $5.49 | $5.37 | 100.64 K | $251.63 M |
| 10/07/2025 | $5.46 | $5.38 (-1.47%) | $5.48 | $5.38 | 138.00 K | $247.04 M |
| 10/06/2025 | $5.60 | $5.45 (-2.68%) | $5.70 | $5.37 | 334.60 K | $250.26 M |
| 10/03/2025 | $5.57 | $5.59 (0.36%) | $5.66 | $5.54 | 130.53 K | $256.69 M |
| 10/02/2025 | $5.59 | $5.55 (-0.72%) | $5.64 | $5.39 | 137.30 K | $254.85 M |
| 10/01/2025 | $5.55 | $5.60 (0.9%) | $5.64 | $5.52 | 239.80 K | $257.14 M |
| 09/30/2025 | $5.65 | $5.55 (-1.77%) | $5.65 | $5.44 | 163.57 K | $254.85 M |
| 09/29/2025 | $5.58 | $5.65 (1.25%) | $5.68 | $5.49 | 181.10 K | $259.44 M |
| 09/26/2025 | $5.56 | $5.57 (0.18%) | $5.66 | $5.51 | 128.84 K | $255.77 M |
| 09/25/2025 | $5.75 | $5.54 (-3.65%) | $5.76 | $5.47 | 150.60 K | $254.39 M |
| 09/24/2025 | $5.65 | $5.77 (2.12%) | $5.78 | $5.61 | 172.70 K | $264.95 M |
| 09/23/2025 | $5.60 | $5.66 (1.07%) | $5.77 | $5.57 | 283.20 K | $259.90 M |
| 09/22/2025 | $5.53 | $5.55 (0.36%) | $5.56 | $5.38 | 308.30 K | $254.85 M |
| 09/19/2025 | $5.37 | $5.42 (0.93%) | $5.45 | $5.24 | 475.00 K | $248.88 M |
| 09/18/2025 | $5.09 | $5.37 (5.5%) | $5.37 | $5.09 | 193.10 K | $246.58 M |
| 09/17/2025 | $5.20 | $5.08 (-2.31%) | $5.29 | $5.06 | 272.46 K | $233.27 M |
| 09/16/2025 | $5.28 | $5.17 (-2.08%) | $5.28 | $5.09 | 251.73 K | $237.40 M |
| 09/15/2025 | $5.32 | $5.27 (-0.94%) | $5.43 | $5.26 | 138.80 K | $241.99 M |
| 09/12/2025 | $5.40 | $5.31 (-1.67%) | $5.42 | $5.30 | 168.31 K | $243.83 M |
| 09/11/2025 | $5.36 | $5.41 (0.93%) | $5.42 | $5.28 | 207.02 K | $248.42 M |
| 09/10/2025 | $5.33 | $5.35 (0.38%) | $5.45 | $5.20 | 214.80 K | $245.67 M |
| 09/09/2025 | $5.37 | $5.28 (-1.68%) | $5.38 | $5.27 | 135.91 K | $242.45 M |
| 09/08/2025 | $5.43 | $5.39 (-0.74%) | $5.47 | $5.33 | 148.04 K | $247.50 M |
| 09/05/2025 | $5.72 | $5.43 (-5.07%) | $5.73 | $5.41 | 186.70 K | $249.34 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.
