5 DAY PERFORMANCE
+41.87%
1 MONTH PERFORMANCE
+39.69%
3 MONTH PERFORMANCE
+48.14%
6 MONTH PERFORMANCE
-9.52%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+10.78%
James River Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.78 | $4.79 (0.21%) | $4.81 | $4.74 | 27.92 K | |
| 08/06/2026 | $4.71 | $4.79 (1.7%) | $4.80 | $4.68 | 140.51 K | $220.82 M |
| 08/05/2026 | $4.63 | $4.70 (1.51%) | $4.71 | $4.61 | 119.13 K | $216.67 M |
| 08/04/2026 | $4.56 | $4.61 (1.1%) | $4.67 | $4.53 | 207.80 K | $212.52 M |
| 08/03/2026 | $4.57 | $4.60 (0.66%) | $4.67 | $4.54 | 251.01 K | $212.06 M |
| 07/31/2026 | $4.47 | $4.49 (0.45%) | $4.49 | $4.31 | 184.90 K | $206.99 M |
| 07/30/2026 | $4.70 | $4.47 (-4.89%) | $4.70 | $4.45 | 167.45 K | $206.07 M |
| 07/29/2026 | $4.80 | $4.73 (-1.46%) | $4.82 | $4.72 | 176.80 K | $218.05 M |
| 07/28/2026 | $4.76 | $4.80 (0.84%) | $4.84 | $4.75 | 190.80 K | $221.28 M |
| 07/27/2026 | $4.73 | $4.70 (-0.63%) | $4.86 | $4.68 | 314.85 K | $216.67 M |
| 07/24/2026 | $4.54 | $4.71 (3.74%) | $4.72 | $4.54 | 270.81 K | $217.13 M |
| 07/23/2026 | $4.48 | $4.52 (0.89%) | $4.54 | $4.39 | 208.93 K | $208.37 M |
| 07/22/2026 | $4.43 | $4.53 (2.26%) | $4.56 | $4.40 | 272.10 K | $208.83 M |
| 07/21/2026 | $4.55 | $4.43 (-2.64%) | $4.61 | $4.39 | 223.40 K | $204.22 M |
| 07/20/2026 | $4.61 | $4.58 (-0.65%) | $4.67 | $4.54 | 303.70 K | $211.14 M |
| 07/17/2026 | $4.54 | $4.59 (1.1%) | $4.69 | $4.53 | 200.60 K | $211.60 M |
| 07/16/2026 | $4.42 | $4.54 (2.71%) | $4.56 | $4.42 | 244.33 K | $209.29 M |
| 07/15/2026 | $4.55 | $4.40 (-3.3%) | $4.58 | $4.38 | 215.70 K | $202.84 M |
| 07/14/2026 | $4.59 | $4.55 (-0.87%) | $4.59 | $4.50 | 169.10 K | $209.75 M |
| 07/13/2026 | $4.59 | $4.58 (-0.22%) | $4.68 | $4.53 | 199.16 K | $211.14 M |
| 07/10/2026 | $4.52 | $4.56 (0.88%) | $4.57 | $4.46 | 182.70 K | $210.22 M |
| 07/09/2026 | $4.57 | $4.52 (-1.09%) | $4.57 | $4.46 | 237.51 K | $208.37 M |
| 07/08/2026 | $4.56 | $4.59 (0.66%) | $4.67 | $4.49 | 235.71 K | $211.60 M |
| 07/07/2026 | $4.53 | $4.56 (0.66%) | $4.64 | $4.46 | 394.34 K | $210.22 M |
| 07/06/2026 | $4.46 | $4.49 (0.67%) | $4.51 | $4.40 | 500.02 K | $206.99 M |
| 07/02/2026 | $4.42 | $4.46 (0.9%) | $4.53 | $4.41 | 374.80 K | $205.61 M |
| 07/01/2026 | $4.43 | $4.39 (-0.9%) | $4.52 | $4.39 | 428.12 K | $202.38 M |
| 06/30/2026 | $4.43 | $4.40 (-0.68%) | $4.48 | $4.38 | 227.60 K | $202.84 M |
| 06/29/2026 | $4.41 | $4.45 (0.91%) | $4.49 | $4.34 | 457.30 K | $205.14 M |
| 06/26/2026 | $4.06 | $4.44 (9.36%) | $4.46 | $4.06 | 1.99 M | $204.68 M |
| 06/25/2026 | $4.13 | $4.03 (-2.42%) | $4.14 | $4.01 | 263.70 K | $185.78 M |
| 06/24/2026 | $4.04 | $4.16 (2.97%) | $4.25 | $4.03 | 357.33 K | $191.78 M |
| 06/23/2026 | $3.92 | $4.02 (2.55%) | $4.03 | $3.87 | 425.13 K | $185.32 M |
| 06/22/2026 | $3.93 | $3.91 (-0.51%) | $4.02 | $3.86 | 353.34 K | $180.25 M |
| 06/18/2026 | $4.07 | $3.95 (-2.95%) | $4.08 | $3.82 | 694.20 K | $182.09 M |
| 06/17/2026 | $4.16 | $4.03 (-3.12%) | $4.22 | $4.01 | 364.85 K | $185.78 M |
| 06/16/2026 | $4.20 | $4.16 (-0.95%) | $4.24 | $4.16 | 395.44 K | $191.78 M |
| 06/15/2026 | $4.21 | $4.17 (-0.95%) | $4.25 | $4.15 | 188.12 K | $192.24 M |
| 06/12/2026 | $4.24 | $4.19 (-1.18%) | $4.30 | $4.17 | 361.66 K | $193.16 M |
| 06/11/2026 | $4.18 | $4.25 (1.67%) | $4.29 | $4.15 | 417.21 K | $195.92 M |
| 06/10/2026 | $4.00 | $4.18 (4.5%) | $4.22 | $4.00 | 454.52 K | $192.70 M |
| 06/09/2026 | $3.96 | $3.97 (0.25%) | $4.11 | $3.95 | 350.10 K | $183.02 M |
| 06/08/2026 | $3.94 | $3.97 (0.76%) | $4.00 | $3.93 | 236.40 K | $183.02 M |
| 06/05/2026 | $3.96 | $3.96 (0%) | $4.01 | $3.94 | 384.30 K | $182.56 M |
| 06/04/2026 | $3.93 | $3.96 (0.76%) | $3.99 | $3.87 | 373.90 K | $182.56 M |
| 06/03/2026 | $4.07 | $3.83 (-5.9%) | $4.07 | $3.80 | 344.21 K | $176.56 M |
| 06/02/2026 | $3.92 | $4.01 (2.3%) | $4.10 | $3.91 | 381.73 K | $184.86 M |
| 06/01/2026 | $3.90 | $3.94 (1.03%) | $3.95 | $3.86 | 360.00 K | $181.63 M |
| 05/29/2026 | $3.92 | $3.91 (-0.26%) | $3.95 | $3.89 | 393.35 K | $180.25 M |
| 05/28/2026 | $4.05 | $3.94 (-2.72%) | $4.08 | $3.93 | 277.83 K | $181.63 M |
| 05/27/2026 | $4.04 | $3.99 (-1.24%) | $4.06 | $3.96 | 333.00 K | $183.94 M |
| 05/26/2026 | $4.09 | $3.97 (-2.93%) | $4.09 | $3.95 | 328.03 K | $183.02 M |
| 05/22/2026 | $4.20 | $4.00 (-4.76%) | $4.20 | $4.00 | 300.10 K | $184.40 M |
| 05/21/2026 | $4.19 | $4.11 (-1.91%) | $4.19 | $4.02 | 231.61 K | $189.47 M |
| 05/20/2026 | $4.03 | $4.10 (1.74%) | $4.17 | $4.03 | 408.90 K | $189.01 M |
| 05/19/2026 | $4.19 | $4.05 (-3.34%) | $4.25 | $4.04 | 664.12 K | $186.70 M |
| 05/18/2026 | $4.16 | $4.37 (5.05%) | $4.42 | $4.07 | 1.31 M | $201.46 M |
| 05/15/2026 | $4.13 | $4.15 (0.48%) | $4.27 | $4.10 | 614.01 K | $191.31 M |
| 05/14/2026 | $4.09 | $4.15 (1.47%) | $4.29 | $4.09 | 479.03 K | $191.31 M |
| 05/13/2026 | $4.16 | $4.10 (-1.44%) | $4.18 | $4.02 | 419.17 K | $189.01 M |
| 05/12/2026 | $3.97 | $4.20 (5.79%) | $4.21 | $3.90 | 898.73 K | $193.62 M |
| 05/11/2026 | $4.15 | $3.97 (-4.34%) | $4.22 | $3.76 | 1.48 M | $183.02 M |
| 05/08/2026 | $4.31 | $4.15 (-3.71%) | $4.31 | $4.03 | 723.31 K | $191.31 M |
| 05/07/2026 | $4.53 | $4.30 (-5.08%) | $4.66 | $4.29 | 723.00 K | $198.23 M |
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.
