5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
+4.87%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+8.17%
Arch Capital Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $96.62 | $96.28 (-0.36%) | $97.05 | $96.03 | 1.45 M | $32.97 B |
| 09/18/2026 | $96.47 | $96.89 (0.44%) | $97.85 | $95.69 | 8.50 M | $33.25 B |
| 09/17/2026 | $97.00 | $96.70 (-0.31%) | $97.16 | $95.73 | 3.18 M | $33.19 B |
| 09/16/2026 | $96.14 | $96.97 (0.86%) | $97.63 | $96.14 | 5.30 M | $33.28 B |
| 09/15/2026 | $97.87 | $97.04 (-0.85%) | $98.39 | $95.92 | 4.13 M | $33.30 B |
| 09/14/2026 | $97.44 | $97.95 (0.52%) | $98.24 | $96.88 | 5.15 M | $33.62 B |
| 09/11/2026 | $96.84 | $96.09 (-0.77%) | $97.18 | $95.69 | 2.52 M | $32.98 B |
| 09/10/2026 | $96.77 | $96.20 (-0.59%) | $97.21 | $95.82 | 3.46 M | $33.02 B |
| 09/09/2026 | $95.49 | $96.12 (0.66%) | $96.27 | $94.65 | 3.01 M | $32.99 B |
| 09/08/2026 | $96.87 | $95.71 (-1.2%) | $97.26 | $95.65 | 5.76 M | $32.85 B |
| 09/04/2026 | $98.90 | $98.10 (-0.81%) | $99.79 | $97.86 | 2.12 M | $33.67 B |
| 09/03/2026 | $99.00 | $99.83 (0.84%) | $100.51 | $98.92 | 7.68 M | $34.26 B |
| 09/02/2026 | $99.34 | $98.21 (-1.14%) | $100.00 | $97.87 | 3.98 M | $33.71 B |
| 09/01/2026 | $98.73 | $98.61 (-0.12%) | $99.56 | $98.00 | 1.91 M | $33.84 B |
| 08/31/2026 | $98.56 | $98.07 (-0.5%) | $98.93 | $97.89 | 3.80 M | $33.66 B |
| 08/28/2026 | $99.30 | $98.84 (-0.46%) | $99.83 | $98.08 | 3.99 M | $33.92 B |
| 08/27/2026 | $99.74 | $98.76 (-0.98%) | $100.10 | $98.42 | 1.86 M | $33.89 B |
| 08/26/2026 | $100.60 | $100.72 (0.12%) | $101.49 | $100.48 | 1.33 M | $34.57 B |
| 08/25/2026 | $101.14 | $100.56 (-0.57%) | $101.27 | $100.15 | 1.06 M | $34.51 B |
| 08/24/2026 | $100.00 | $101.14 (1.14%) | $101.58 | $99.53 | 1.20 M | $34.71 B |
| 08/21/2026 | $99.70 | $99.39 (-0.31%) | $100.23 | $99.29 | 1.41 M | $34.11 B |
| 08/20/2026 | $98.51 | $99.31 (0.81%) | $99.85 | $98.00 | 1.67 M | $34.08 B |
| 08/19/2026 | $99.06 | $98.53 (-0.54%) | $100.36 | $98.30 | 1.48 M | $33.82 B |
| 08/18/2026 | $99.37 | $98.91 (-0.46%) | $100.58 | $98.76 | 1.73 M | $33.95 B |
| 08/17/2026 | $98.36 | $97.81 (-0.56%) | $99.73 | $97.74 | 1.74 M | $33.57 B |
| 08/14/2026 | $98.09 | $98.71 (0.63%) | $98.88 | $97.81 | 1.00 M | $33.88 B |
| 08/13/2026 | $98.03 | $98.03 (0%) | $98.86 | $97.16 | 1.08 M | $33.64 B |
| 08/12/2026 | $97.39 | $97.29 (-0.1%) | $99.08 | $96.95 | 1.64 M | $33.39 B |
| 08/11/2026 | $98.02 | $98.26 (0.24%) | $98.82 | $97.66 | 2.55 M | $33.72 B |
| 08/10/2026 | $97.90 | $98.25 (0.36%) | $98.50 | $97.12 | 1.26 M | $33.72 B |
| 08/07/2026 | $98.77 | $98.48 (-0.29%) | $99.33 | $97.43 | 1.13 M | $33.80 B |
| 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 |
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.
