5 DAY PERFORMANCE
-4.88%
1 MONTH PERFORMANCE
-7.03%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
-5.28%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+7.61%
Arch Capital Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $98.77 | $98.38 (-0.39%) | $98.79 | $97.66 | 110.88 K | |
| 08/06/2026 | $100.39 | $99.29 (-1.1%) | $100.39 | $98.58 | 1.19 M | $34.08 B |
| 08/05/2026 | $99.92 | $99.09 (-0.83%) | $100.01 | $98.31 | 1.73 M | $34.01 B |
| 08/04/2026 | $100.09 | $99.52 (-0.57%) | $100.21 | $98.94 | 1.95 M | $34.16 B |
| 08/03/2026 | $101.12 | $101.12 (0%) | $101.96 | $100.00 | 1.60 M | $34.70 B |
| 07/31/2026 | $100.35 | $100.53 (0.18%) | $101.39 | $99.80 | 1.74 M | $34.50 B |
| 07/30/2026 | $103.43 | $101.14 (-2.21%) | $103.71 | $99.14 | 2.15 M | $34.71 B |
| 07/29/2026 | $102.01 | $104.55 (2.49%) | $105.66 | $101.36 | 2.89 M | $35.88 B |
| 07/28/2026 | $105.19 | $106.48 (1.23%) | $107.09 | $104.55 | 2.06 M | $36.54 B |
| 07/27/2026 | $103.37 | $103.88 (0.49%) | $104.80 | $101.93 | 1.87 M | $35.65 B |
| 07/24/2026 | $100.39 | $103.36 (2.96%) | $103.42 | $100.39 | 2.50 M | $37.18 B |
| 07/23/2026 | $98.29 | $100.10 (1.84%) | $100.20 | $97.58 | 2.08 M | $36.01 B |
| 07/22/2026 | $100.26 | $98.63 (-1.63%) | $100.47 | $98.16 | 1.72 M | $35.48 B |
| 07/21/2026 | $100.71 | $100.55 (-0.16%) | $101.30 | $99.86 | 1.96 M | $36.17 B |
| 07/20/2026 | $101.01 | $101.83 (0.81%) | $102.42 | $100.75 | 1.91 M | $36.63 B |
| 07/17/2026 | $101.23 | $101.35 (0.12%) | $103.35 | $100.81 | 2.23 M | $36.46 B |
| 07/16/2026 | $99.07 | $100.04 (0.98%) | $100.26 | $98.68 | 1.60 M | $35.98 B |
| 07/15/2026 | $100.05 | $98.54 (-1.51%) | $100.21 | $97.92 | 1.83 M | $35.44 B |
| 07/14/2026 | $102.06 | $101.53 (-0.52%) | $103.04 | $101.18 | 1.24 M | $36.52 B |
| 07/13/2026 | $102.09 | $103.06 (0.95%) | $103.27 | $101.20 | 1.14 M | $37.07 B |
| 07/10/2026 | $101.91 | $101.06 (-0.83%) | $102.06 | $100.14 | 1.29 M | $36.35 B |
| 07/09/2026 | $102.01 | $101.70 (-0.3%) | $102.06 | $100.51 | 1.81 M | $36.58 B |
| 07/08/2026 | $103.36 | $102.01 (-1.31%) | $103.47 | $101.97 | 1.32 M | $36.69 B |
| 07/07/2026 | $102.99 | $102.85 (-0.14%) | $105.09 | $102.57 | 1.67 M | $36.99 B |
| 07/06/2026 | $101.22 | $101.81 (0.58%) | $102.25 | $101.03 | 1.92 M | $36.62 B |
| 07/02/2026 | $98.89 | $102.20 (3.35%) | $102.25 | $97.96 | 2.24 M | $36.76 B |
| 07/01/2026 | $97.59 | $98.55 (0.98%) | $99.04 | $97.32 | 1.71 M | $35.45 B |
| 06/30/2026 | $97.86 | $97.06 (-0.82%) | $98.88 | $97.01 | 1.59 M | $34.91 B |
| 06/29/2026 | $96.35 | $98.06 (1.77%) | $98.36 | $96.35 | 1.88 M | $35.27 B |
| 06/26/2026 | $94.79 | $97.54 (2.9%) | $97.82 | $94.78 | 2.88 M | $35.08 B |
| 06/25/2026 | $95.12 | $94.33 (-0.83%) | $96.11 | $93.83 | 1.59 M | $33.93 B |
| 06/24/2026 | $94.34 | $94.92 (0.61%) | $96.00 | $93.49 | 2.12 M | $34.14 B |
| 06/23/2026 | $93.50 | $93.71 (0.22%) | $93.90 | $92.51 | 2.37 M | $33.71 B |
| 06/22/2026 | $91.63 | $92.04 (0.45%) | $92.81 | $91.59 | 2.27 M | $33.11 B |
| 06/18/2026 | $92.66 | $91.18 (-1.6%) | $92.74 | $90.91 | 5.56 M | $32.80 B |
| 06/17/2026 | $91.70 | $92.37 (0.73%) | $93.07 | $91.70 | 2.15 M | $33.23 B |
| 06/16/2026 | $92.20 | $92.58 (0.41%) | $93.41 | $91.90 | 1.90 M | $33.30 B |
| 06/15/2026 | $91.60 | $91.50 (-0.11%) | $91.89 | $91.02 | 2.08 M | $32.91 B |
| 06/12/2026 | $91.18 | $91.66 (0.53%) | $91.81 | $90.23 | 2.00 M | $32.97 B |
| 06/11/2026 | $91.76 | $91.13 (-0.69%) | $92.35 | $91.04 | 1.76 M | $32.78 B |
| 06/10/2026 | $91.50 | $91.31 (-0.21%) | $92.26 | $90.38 | 2.59 M | $32.84 B |
| 06/09/2026 | $89.72 | $90.41 (0.77%) | $91.03 | $89.51 | 3.46 M | $32.52 B |
| 06/08/2026 | $90.20 | $89.61 (-0.65%) | $90.77 | $89.58 | 1.80 M | $32.23 B |
| 06/05/2026 | $89.12 | $91.19 (2.32%) | $91.49 | $88.96 | 2.33 M | $32.80 B |
| 06/04/2026 | $89.21 | $88.34 (-0.98%) | $90.38 | $88.25 | 2.59 M | $31.78 B |
| 06/03/2026 | $87.27 | $87.89 (0.71%) | $88.66 | $87.05 | 2.31 M | $31.61 B |
| 06/02/2026 | $88.41 | $87.62 (-0.89%) | $89.15 | $87.61 | 2.29 M | $31.52 B |
| 06/01/2026 | $89.21 | $88.74 (-0.53%) | $89.57 | $88.27 | 2.19 M | $31.92 B |
| 05/29/2026 | $90.23 | $89.34 (-0.99%) | $91.17 | $88.88 | 5.15 M | $32.14 B |
| 05/28/2026 | $90.94 | $90.67 (-0.3%) | $92.18 | $90.65 | 2.56 M | $32.61 B |
| 05/27/2026 | $95.10 | $91.40 (-3.89%) | $95.22 | $90.77 | 3.44 M | $32.88 B |
| 05/26/2026 | $96.30 | $95.37 (-0.97%) | $96.65 | $95.22 | 2.07 M | $34.30 B |
| 05/22/2026 | $95.95 | $96.30 (0.36%) | $96.75 | $95.77 | 1.94 M | $34.64 B |
| 05/21/2026 | $96.26 | $96.13 (-0.14%) | $97.04 | $95.10 | 2.09 M | $34.58 B |
| 05/20/2026 | $96.16 | $96.84 (0.71%) | $97.22 | $95.25 | 2.32 M | $34.83 B |
| 05/19/2026 | $96.30 | $96.39 (0.09%) | $97.43 | $95.21 | 2.19 M | $34.67 B |
| 05/18/2026 | $93.54 | $95.87 (2.49%) | $96.36 | $93.50 | 2.90 M | $34.48 B |
| 05/15/2026 | $94.13 | $93.98 (-0.16%) | $94.84 | $93.62 | 3.58 M | $33.80 B |
| 05/14/2026 | $93.94 | $93.46 (-0.51%) | $94.53 | $93.28 | 2.57 M | $33.62 B |
| 05/13/2026 | $93.51 | $93.32 (-0.2%) | $95.13 | $92.79 | 2.38 M | $33.57 B |
| 05/12/2026 | $94.12 | $94.31 (0.2%) | $94.95 | $93.43 | 2.29 M | $33.92 B |
| 05/11/2026 | $94.15 | $93.83 (-0.34%) | $94.85 | $93.43 | 2.27 M | $33.75 B |
| 05/08/2026 | $94.40 | $93.80 (-0.64%) | $94.52 | $93.58 | 1.86 M | $33.74 B |
| 05/07/2026 | $94.50 | $94.52 (0.02%) | $95.17 | $93.42 | 2.24 M | $34.00 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.
