5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-5.28%
6 MONTH PERFORMANCE
+8.96%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+2.82%
Arch Capital Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $94.21 | $94.62 (0.43%) | $95.62 | $94.21 | 1.38 M | $34.31 B |
| 05/05/2026 | $92.94 | $94.14 (1.29%) | $94.77 | $92.94 | 2.60 M | $33.86 B |
| 05/04/2026 | $93.02 | $93.65 (0.68%) | $94.71 | $93.01 | 2.57 M | $33.69 B |
| 05/01/2026 | $94.95 | $93.82 (-1.19%) | $96.12 | $93.79 | 2.04 M | $33.75 B |
| 04/30/2026 | $92.28 | $94.46 (2.36%) | $94.96 | $91.62 | 3.60 M | $33.98 B |
| 04/29/2026 | $95.85 | $92.72 (-3.27%) | $96.87 | $91.44 | 3.15 M | $33.35 B |
| 04/28/2026 | $97.43 | $97.06 (-0.38%) | $98.22 | $96.79 | 1.87 M | $34.91 B |
| 04/27/2026 | $95.70 | $96.35 (0.68%) | $97.35 | $95.60 | 1.82 M | $34.66 B |
| 04/24/2026 | $97.07 | $96.19 (-0.91%) | $97.34 | $95.97 | 1.54 M | $35.49 B |
| 04/23/2026 | $97.07 | $98.07 (1.03%) | $98.62 | $96.56 | 1.22 M | $36.19 B |
| 04/22/2026 | $98.40 | $96.77 (-1.66%) | $98.42 | $96.28 | 1.89 M | $35.71 B |
| 04/21/2026 | $98.33 | $98.85 (0.53%) | $99.16 | $97.66 | 2.39 M | $36.48 B |
| 04/20/2026 | $97.45 | $97.49 (0.04%) | $98.79 | $97.03 | 1.39 M | $35.97 B |
| 04/17/2026 | $96.71 | $97.59 (0.91%) | $98.57 | $96.64 | 5.19 M | $36.01 B |
| 04/16/2026 | $97.11 | $97.10 (-0.01%) | $97.88 | $96.74 | 1.66 M | $35.83 B |
| 04/15/2026 | $96.01 | $97.47 (1.52%) | $97.79 | $95.59 | 1.73 M | $35.97 B |
| 04/14/2026 | $96.12 | $96.20 (0.08%) | $96.79 | $95.57 | 1.91 M | $35.50 B |
| 04/13/2026 | $95.40 | $97.10 (1.78%) | $97.27 | $95.19 | 2.20 M | $35.83 B |
| 04/10/2026 | $98.43 | $95.97 (-2.5%) | $98.69 | $95.32 | 2.18 M | $35.41 B |
| 04/09/2026 | $98.14 | $98.84 (0.71%) | $99.68 | $97.70 | 1.36 M | $36.47 B |
| 04/08/2026 | $96.51 | $98.60 (2.17%) | $98.70 | $96.28 | 1.64 M | $36.38 B |
| 04/07/2026 | $97.09 | $96.92 (-0.18%) | $97.50 | $96.44 | 1.74 M | $35.76 B |
| 04/06/2026 | $96.07 | $96.79 (0.75%) | $96.94 | $95.93 | 1.39 M | $35.72 B |
| 04/02/2026 | $95.73 | $96.74 (1.06%) | $97.14 | $95.57 | 1.41 M | $35.70 B |
| 04/01/2026 | $95.73 | $95.49 (-0.25%) | $95.80 | $94.67 | 2.33 M | $35.24 B |
| 03/31/2026 | $96.01 | $95.99 (-0.02%) | $96.48 | $94.05 | 2.10 M | $35.42 B |
| 03/30/2026 | $93.80 | $95.62 (1.94%) | $96.04 | $93.80 | 2.01 M | $35.28 B |
| 03/27/2026 | $94.17 | $93.42 (-0.8%) | $94.65 | $93.35 | 2.91 M | $34.47 B |
| 03/26/2026 | $93.50 | $94.12 (0.66%) | $94.29 | $93.23 | 1.39 M | $34.73 B |
| 03/25/2026 | $93.60 | $93.32 (-0.3%) | $94.30 | $92.87 | 1.33 M | $34.44 B |
| 03/24/2026 | $93.66 | $93.60 (-0.06%) | $94.60 | $93.09 | 1.88 M | $34.54 B |
| 03/23/2026 | $93.68 | $93.66 (-0.02%) | $94.43 | $92.85 | 1.93 M | $34.56 B |
| 03/20/2026 | $92.28 | $92.30 (0.02%) | $92.78 | $91.66 | 4.09 M | $34.06 B |
| 03/19/2026 | $93.33 | $92.17 (-1.24%) | $93.48 | $91.43 | 2.00 M | $34.01 B |
| 03/18/2026 | $93.40 | $92.87 (-0.57%) | $94.05 | $92.79 | 1.43 M | $34.27 B |
| 03/17/2026 | $94.60 | $94.40 (-0.21%) | $95.29 | $94.14 | 1.32 M | $34.83 B |
| 03/16/2026 | $93.99 | $93.70 (-0.31%) | $95.24 | $93.58 | 1.74 M | $34.58 B |
| 03/13/2026 | $95.14 | $93.47 (-1.76%) | $95.43 | $93.46 | 1.19 M | $34.49 B |
| 03/12/2026 | $93.91 | $94.22 (0.33%) | $95.37 | $93.26 | 2.14 M | $34.77 B |
| 03/11/2026 | $95.66 | $94.81 (-0.89%) | $95.84 | $94.16 | 1.82 M | $34.98 B |
| 03/10/2026 | $95.30 | $96.19 (0.93%) | $96.94 | $94.91 | 1.77 M | $35.49 B |
| 03/09/2026 | $96.69 | $95.62 (-1.11%) | $96.74 | $95.10 | 1.92 M | $35.28 B |
| 03/06/2026 | $96.95 | $97.21 (0.27%) | $97.68 | $95.40 | 1.44 M | $35.87 B |
| 03/05/2026 | $98.08 | $97.07 (-1.03%) | $98.33 | $96.50 | 1.54 M | $35.82 B |
| 03/04/2026 | $99.62 | $98.42 (-1.2%) | $100.00 | $97.52 | 1.34 M | $36.32 B |
| 03/03/2026 | $100.61 | $100.48 (-0.13%) | $101.06 | $98.90 | 1.29 M | $37.08 B |
| 03/02/2026 | $100.50 | $101.06 (0.56%) | $101.89 | $99.91 | 1.34 M | $37.29 B |
| 02/27/2026 | $100.10 | $100.15 (0.05%) | $100.45 | $98.85 | 2.22 M | $36.96 B |
| 02/26/2026 | $99.52 | $99.65 (0.13%) | $100.60 | $99.35 | 1.35 M | $36.77 B |
| 02/25/2026 | $99.36 | $99.36 (0%) | $99.51 | $98.13 | 1.52 M | $36.66 B |
| 02/24/2026 | $98.70 | $99.18 (0.49%) | $99.49 | $97.77 | 1.54 M | $36.60 B |
| 02/23/2026 | $98.49 | $98.70 (0.21%) | $99.77 | $98.12 | 1.39 M | $36.42 B |
| 02/20/2026 | $99.12 | $98.49 (-0.64%) | $99.24 | $97.48 | 2.07 M | $36.34 B |
| 02/19/2026 | $98.34 | $98.34 (0%) | $99.14 | $97.59 | 1.38 M | $36.29 B |
| 02/18/2026 | $98.39 | $98.06 (-0.34%) | $98.55 | $95.93 | 1.76 M | $36.18 B |
| 02/17/2026 | $99.39 | $98.88 (-0.51%) | $100.86 | $98.78 | 2.37 M | $36.49 B |
| 02/13/2026 | $99.85 | $98.38 (-1.47%) | $100.28 | $97.39 | 1.96 M | $36.30 B |
| 02/12/2026 | $98.54 | $99.85 (1.33%) | $100.95 | $97.66 | 2.70 M | $36.84 B |
| 02/11/2026 | $97.75 | $98.61 (0.88%) | $98.80 | $95.71 | 2.01 M | $36.39 B |
| 02/10/2026 | $95.84 | $97.85 (2.1%) | $99.08 | $94.84 | 2.48 M | $36.11 B |
| 02/09/2026 | $100.61 | $96.06 (-4.52%) | $101.18 | $96.00 | 2.93 M | $35.45 B |
| 02/06/2026 | $101.66 | $100.95 (-0.7%) | $103.39 | $100.75 | 1.72 M | $37.25 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.
