5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+0.64%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
-19.00%
YEAR-TO-DATE PERFORMANCE
-1.74%
1 YEAR PERFORMANCE
-0.29%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $89.59 | $90.42 (0.93%) | $90.64 | $89.28 | 917,630 | $33.65 B |
| 03/12/2025 | $89.96 | $89.16 (-0.89%) | $90.22 | $88.34 | 1.25 M | $33.21 B |
| 03/11/2025 | $90.80 | $90.09 (-0.78%) | $91.03 | $89.52 | 1.91 M | $33.56 B |
| 03/10/2025 | $90.68 | $90.72 (0.04%) | $93.10 | $90.23 | 1.86 M | $33.79 B |
| 03/07/2025 | $90.91 | $91.00 (0.1%) | $91.74 | $90.31 | 1.07 M | $33.90 B |
| 03/06/2025 | $90.79 | $91.38 (0.65%) | $91.64 | $89.80 | 1.43 M | $34.04 B |
| 03/05/2025 | $91.37 | $91.35 (-0.02%) | $92.13 | $90.60 | 2.11 M | $34.03 B |
| 03/04/2025 | $93.06 | $91.87 (-1.28%) | $93.67 | $91.76 | 2.32 M | $34.22 B |
| 03/03/2025 | $91.61 | $92.98 (1.5%) | $94.00 | $91.52 | 1.74 M | $34.64 B |
| 02/28/2025 | $92.98 | $92.91 (-0.08%) | $94.27 | $91.82 | 2.58 M | $34.61 B |
| 02/27/2025 | $90.00 | $92.10 (2.33%) | $92.36 | $89.79 | 2.03 M | $34.31 B |
| 02/26/2025 | $90.27 | $89.57 (-0.78%) | $90.65 | $89.13 | 1.77 M | $33.36 B |
| 02/25/2025 | $90.00 | $90.35 (0.39%) | $90.61 | $89.50 | 1.65 M | $33.72 B |
| 02/24/2025 | $88.44 | $89.55 (1.26%) | $89.98 | $88.15 | 1.39 M | $33.36 B |
| 02/21/2025 | $89.01 | $88.13 (-0.99%) | $89.26 | $87.89 | 1.72 M | $32.89 B |
| 02/20/2025 | $88.51 | $89.05 (0.61%) | $89.35 | $87.78 | 2.09 M | $33.23 B |
| 02/19/2025 | $88.40 | $88.69 (0.33%) | $89.32 | $88.06 | 1.56 M | $33.10 B |
| 02/18/2025 | $88.68 | $88.33 (-0.39%) | $88.90 | $87.76 | 1.62 M | $32.96 B |
| 02/14/2025 | $90.16 | $88.20 (-2.17%) | $90.21 | $88.02 | 1.82 M | $32.92 B |
| 02/13/2025 | $88.71 | $90.16 (1.63%) | $90.32 | $88.19 | 1.73 M | $33.65 B |
| 02/12/2025 | $88.43 | $88.26 (-0.19%) | $89.76 | $87.94 | 3.32 M | $32.94 B |
| 02/11/2025 | $89.50 | $89.60 (0.11%) | $90.44 | $87.42 | 3.12 M | $33.44 B |
| 02/10/2025 | $93.59 | $91.46 (-2.28%) | $93.69 | $91.24 | 1.98 M | $34.13 B |
| 02/07/2025 | $93.85 | $93.50 (-0.37%) | $94.07 | $93.16 | 1.31 M | $34.89 B |
| 02/06/2025 | $94.25 | $93.88 (-0.39%) | $94.30 | $93.00 | 1.37 M | $35.04 B |
| 02/05/2025 | $92.97 | $93.06 (0.1%) | $93.14 | $92.22 | 1.58 M | $34.73 B |
| 02/04/2025 | $92.38 | $92.77 (0.42%) | $93.56 | $92.38 | 1.86 M | $34.62 B |
| 02/03/2025 | $92.57 | $93.10 (0.57%) | $93.50 | $91.16 | 2.06 M | $34.74 B |
| 01/31/2025 | $93.95 | $93.07 (-0.94%) | $94.61 | $92.34 | 2.04 M | $34.73 B |
| 01/30/2025 | $94.37 | $94.58 (0.22%) | $95.05 | $92.86 | 1.56 M | $35.30 B |
| 01/29/2025 | $94.84 | $93.82 (-1.08%) | $95.17 | $93.46 | 2.25 M | $35.01 B |
| 01/28/2025 | $96.20 | $95.21 (-1.03%) | $96.83 | $94.83 | 1.63 M | $35.53 B |
| 01/27/2025 | $93.28 | $96.52 (3.47%) | $96.53 | $93.18 | 1.90 M | $36.02 B |
| 01/24/2025 | $92.97 | $92.76 (-0.23%) | $93.55 | $92.00 | 1.33 M | $34.62 B |
| 01/23/2025 | $93.43 | $93.02 (-0.44%) | $93.74 | $92.81 | 1.16 M | $34.72 B |
| 01/22/2025 | $94.90 | $93.21 (-1.78%) | $95.01 | $93.06 | 1.91 M | $34.79 B |
| 01/21/2025 | $96.00 | $94.88 (-1.17%) | $96.52 | $94.71 | 1.69 M | $35.41 B |
| 01/17/2025 | $96.18 | $95.51 (-0.7%) | $96.84 | $95.42 | 4.62 M | $35.64 B |
| 01/16/2025 | $93.88 | $96.10 (2.36%) | $96.17 | $93.75 | 1.85 M | $35.86 B |
| 01/15/2025 | $93.10 | $93.62 (0.56%) | $93.76 | $92.74 | 1.96 M | $34.94 B |
| 01/14/2025 | $91.12 | $91.99 (0.95%) | $92.20 | $89.97 | 2.49 M | $34.33 B |
| 01/13/2025 | $89.84 | $90.83 (1.1%) | $91.33 | $89.47 | 1.51 M | $33.90 B |
| 01/10/2025 | $91.04 | $90.17 (-0.96%) | $92.00 | $89.90 | 2.90 M | $33.65 B |
| 01/08/2025 | $92.42 | $92.66 (0.26%) | $93.00 | $91.34 | 1.70 M | $34.58 B |
| 01/07/2025 | $90.74 | $92.25 (1.66%) | $93.25 | $90.58 | 2.14 M | $34.43 B |
| 01/06/2025 | $91.29 | $90.74 (-0.6%) | $92.01 | $90.52 | 1.79 M | $33.86 B |
| 01/03/2025 | $91.63 | $91.40 (-0.25%) | $92.01 | $90.88 | 1.62 M | $34.11 B |
| 01/02/2025 | $92.95 | $91.38 (-1.69%) | $93.04 | $91.18 | 1.03 M | $34.10 B |
| 12/31/2024 | $92.40 | $92.35 (-0.05%) | $92.47 | $91.66 | 1.10 M | $34.47 B |
| 12/30/2024 | $91.78 | $91.89 (0.12%) | $92.24 | $90.80 | 1.01 M | $34.29 B |
| 12/27/2024 | $92.37 | $92.34 (-0.03%) | $93.16 | $91.92 | 1.03 M | $34.46 B |
| 12/26/2024 | $92.51 | $92.93 (0.45%) | $93.11 | $92.08 | 842,826 | $34.68 B |
| 12/24/2024 | $92.34 | $92.67 (0.36%) | $92.74 | $91.87 | 767,102 | $34.58 B |
| 12/23/2024 | $90.09 | $92.09 (2.22%) | $92.19 | $90.09 | 1.73 M | $34.37 B |
| 12/20/2024 | $88.63 | $90.99 (2.66%) | $91.35 | $88.53 | 5.11 M | $33.96 B |
| 12/19/2024 | $88.83 | $88.99 (0.18%) | $90.03 | $88.83 | 2.12 M | $33.21 B |
| 12/18/2024 | $90.81 | $88.71 (-2.31%) | $90.98 | $88.67 | 2.01 M | $33.11 B |
| 12/17/2024 | $90.84 | $90.53 (-0.34%) | $90.87 | $89.88 | 2.49 M | $33.79 B |
| 12/16/2024 | $93.40 | $91.34 (-2.21%) | $93.42 | $91.17 | 2.77 M | $34.09 B |
| 12/13/2024 | $94.17 | $93.42 (-0.8%) | $94.33 | $93.36 | 2.07 M | $34.86 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.
