5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
+19.81%
6 MONTH PERFORMANCE
+13.89%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
+34.56%
James River Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
