5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-2.13%
3 MONTH PERFORMANCE
-4.66%
6 MONTH PERFORMANCE
-10.11%
YEAR-TO-DATE PERFORMANCE
+2.79%
1 YEAR PERFORMANCE
-12.63%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.05 | $18.10 (0.29%) | $18.16 | $17.96 | 27,543 | $33.31 B |
| 03/11/2025 | $18.14 | $18.03 (-0.61%) | $18.19 | $18.03 | 21,738 | $33.56 B |
| 03/10/2025 | $18.28 | $18.12 (-0.88%) | $18.40 | $18.06 | 39,540 | $33.79 B |
| 03/07/2025 | $18.54 | $18.28 (-1.4%) | $18.54 | $18.26 | 21,500 | $33.90 B |
| 03/06/2025 | $18.52 | $18.45 (-0.38%) | $18.52 | $18.38 | 17,800 | $34.04 B |
| 03/05/2025 | $18.58 | $18.52 (-0.32%) | $18.66 | $18.46 | 18,400 | $34.03 B |
| 03/04/2025 | $18.73 | $18.50 (-1.23%) | $18.73 | $18.42 | 23,444 | $34.22 B |
| 03/03/2025 | $18.73 | $18.74 (0.05%) | $18.93 | $18.67 | 11,509 | $34.64 B |
| 02/28/2025 | $18.91 | $18.68 (-1.22%) | $18.96 | $18.66 | 27,225 | $34.61 B |
| 02/27/2025 | $18.90 | $18.79 (-0.58%) | $18.90 | $18.74 | 17,500 | $34.31 B |
| 02/26/2025 | $18.88 | $18.89 (0.05%) | $18.94 | $18.73 | 26,300 | $33.36 B |
| 02/25/2025 | $18.75 | $18.88 (0.69%) | $18.90 | $18.63 | 19,800 | $33.72 B |
| 02/24/2025 | $18.63 | $18.62 (-0.05%) | $18.75 | $18.51 | 16,400 | $33.36 B |
| 02/21/2025 | $18.56 | $18.57 (0.05%) | $18.66 | $18.50 | 36,839 | $32.89 B |
| 02/20/2025 | $18.57 | $18.52 (-0.27%) | $18.65 | $18.48 | 32,642 | $33.23 B |
| 02/19/2025 | $18.71 | $18.54 (-0.91%) | $18.85 | $18.49 | 41,238 | $33.10 B |
| 02/18/2025 | $19.03 | $18.75 (-1.47%) | $19.16 | $18.73 | 33,900 | $32.96 B |
| 02/14/2025 | $18.98 | $19.02 (0.21%) | $19.12 | $18.83 | 23,112 | $32.92 B |
| 02/13/2025 | $18.92 | $18.97 (0.26%) | $18.98 | $18.71 | 21,800 | $33.65 B |
| 02/12/2025 | $18.50 | $18.80 (1.62%) | $18.88 | $18.50 | 43,501 | $32.94 B |
| 02/11/2025 | $18.75 | $18.92 (0.91%) | $18.93 | $18.66 | 25,815 | $33.44 B |
| 02/10/2025 | $18.86 | $18.86 (0%) | $18.94 | $18.72 | 20,200 | $34.13 B |
| 02/07/2025 | $18.78 | $18.81 (0.16%) | $18.83 | $18.65 | 30,300 | $34.89 B |
| 02/06/2025 | $18.85 | $18.79 (-0.32%) | $18.85 | $18.76 | 18,949 | $35.04 B |
| 02/05/2025 | $18.62 | $18.85 (1.24%) | $18.85 | $18.42 | 11,920 | $34.73 B |
| 02/04/2025 | $18.37 | $18.53 (0.87%) | $18.62 | $18.34 | 26,800 | $34.62 B |
| 02/03/2025 | $18.41 | $18.38 (-0.16%) | $18.64 | $18.34 | 16,805 | $34.74 B |
| 01/31/2025 | $18.73 | $18.63 (-0.53%) | $18.89 | $18.54 | 35,723 | $34.73 B |
| 01/30/2025 | $18.68 | $18.76 (0.43%) | $18.86 | $18.59 | 33,100 | $35.30 B |
| 01/29/2025 | $19.00 | $18.58 (-2.21%) | $19.07 | $18.58 | 28,600 | $35.01 B |
| 01/28/2025 | $19.16 | $19.00 (-0.84%) | $19.16 | $18.89 | 17,222 | $35.53 B |
| 01/27/2025 | $18.60 | $19.17 (3.06%) | $19.17 | $18.59 | 175,309 | $36.02 B |
| 01/24/2025 | $18.74 | $18.74 (0%) | $18.83 | $18.43 | 27,800 | $34.62 B |
| 01/23/2025 | $18.62 | $18.72 (0.54%) | $18.81 | $18.42 | 42,900 | $34.72 B |
| 01/22/2025 | $18.86 | $18.72 (-0.74%) | $18.86 | $18.60 | 14,900 | $34.79 B |
| 01/21/2025 | $18.45 | $18.86 (2.22%) | $18.86 | $18.32 | 83,437 | $35.41 B |
| 01/17/2025 | $18.53 | $18.42 (-0.59%) | $18.54 | $18.07 | 46,800 | $35.64 B |
| 01/16/2025 | $18.08 | $18.41 (1.83%) | $18.49 | $17.81 | 72,000 | $35.86 B |
| 01/15/2025 | $17.91 | $18.16 (1.4%) | $18.35 | $17.89 | 35,100 | $34.94 B |
| 01/14/2025 | $17.58 | $17.62 (0.23%) | $17.75 | $17.48 | 44,922 | $34.33 B |
| 01/13/2025 | $17.62 | $17.60 (-0.11%) | $17.68 | $17.35 | 86,323 | $33.90 B |
| 01/10/2025 | $17.90 | $17.63 (-1.51%) | $17.96 | $17.62 | 69,223 | $33.65 B |
| 01/08/2025 | $18.12 | $18.06 (-0.33%) | $18.18 | $17.90 | 42,800 | $34.58 B |
| 01/07/2025 | $18.42 | $18.12 (-1.63%) | $18.50 | $18.10 | 36,521 | $34.43 B |
| 01/06/2025 | $18.63 | $18.40 (-1.23%) | $18.67 | $18.40 | 38,320 | $33.86 B |
| 01/03/2025 | $18.55 | $18.63 (0.43%) | $18.79 | $18.53 | 19,000 | $34.11 B |
| 01/02/2025 | $18.09 | $18.51 (2.32%) | $18.53 | $17.98 | 71,934 | $34.10 B |
| 12/31/2024 | $17.83 | $17.90 (0.39%) | $18.09 | $17.73 | 239,500 | $34.47 B |
| 12/30/2024 | $17.71 | $17.86 (0.85%) | $17.90 | $17.71 | 47,100 | $34.29 B |
| 12/27/2024 | $17.81 | $17.72 (-0.51%) | $17.95 | $17.71 | 166,500 | $34.46 B |
| 12/26/2024 | $18.04 | $17.94 (-0.55%) | $18.06 | $17.70 | 57,748 | $34.68 B |
| 12/24/2024 | $18.12 | $17.99 (-0.72%) | $18.12 | $17.75 | 26,308 | $34.58 B |
| 12/23/2024 | $18.16 | $18.08 (-0.44%) | $18.16 | $18.04 | 51,941 | $34.37 B |
| 12/20/2024 | $17.93 | $18.16 (1.28%) | $18.20 | $17.90 | 36,300 | $33.96 B |
| 12/19/2024 | $18.16 | $18.03 (-0.72%) | $18.20 | $17.56 | 112,700 | $33.21 B |
| 12/18/2024 | $18.44 | $18.18 (-1.41%) | $18.57 | $18.13 | 82,000 | $33.11 B |
| 12/17/2024 | $18.48 | $18.45 (-0.16%) | $18.67 | $18.35 | 89,204 | $33.79 B |
| 12/16/2024 | $18.80 | $18.48 (-1.7%) | $18.87 | $18.44 | 76,936 | $34.09 B |
| 12/13/2024 | $19.07 | $18.72 (-1.84%) | $19.07 | $18.72 | 51,100 | $34.86 B |
| 12/12/2024 | $19.35 | $19.30 (-0.26%) | $19.47 | $19.22 | 35,300 | $35.05 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.
