5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
+3.07%
3 MONTH PERFORMANCE
-9.52%
6 MONTH PERFORMANCE
+19.96%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+32.16%
James River Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.73 | $4.50 (-4.97%) | $4.79 | $4.42 | 903.24 K | $216.21 M |
| 05/05/2026 | $5.15 | $4.68 (-9.13%) | $5.27 | $4.57 | 1.83 M | $215.75 M |
| 05/04/2026 | $6.16 | $6.13 (-0.49%) | $6.30 | $6.09 | 206.52 K | $282.59 M |
| 05/01/2026 | $6.23 | $6.19 (-0.64%) | $6.26 | $6.09 | 205.71 K | $285.36 M |
| 04/30/2026 | $6.16 | $6.20 (0.65%) | $6.21 | $6.12 | 182.40 K | $285.82 M |
| 04/29/2026 | $6.34 | $6.22 (-1.89%) | $6.37 | $6.18 | 201.83 K | $286.17 M |
| 04/28/2026 | $6.42 | $6.36 (-0.93%) | $6.42 | $6.32 | 129.51 K | $292.61 M |
| 04/27/2026 | $6.32 | $6.38 (0.95%) | $6.41 | $6.32 | 183.17 K | $293.53 M |
| 04/24/2026 | $6.21 | $6.35 (2.25%) | $6.43 | $6.18 | 310.40 K | $292.15 M |
| 04/23/2026 | $6.24 | $6.26 (0.32%) | $6.34 | $6.19 | 164.10 K | $288.01 M |
| 04/22/2026 | $6.39 | $6.25 (-2.19%) | $6.39 | $6.21 | 148.22 K | $287.55 M |
| 04/21/2026 | $6.31 | $6.39 (1.27%) | $6.41 | $6.28 | 211.60 K | $293.99 M |
| 04/20/2026 | $6.45 | $6.33 (-1.86%) | $6.52 | $6.32 | 144.84 K | $291.23 M |
| 04/17/2026 | $6.49 | $6.49 (0%) | $6.59 | $6.44 | 274.20 K | $298.59 M |
| 04/16/2026 | $6.36 | $6.45 (1.42%) | $6.46 | $6.30 | 264.05 K | $296.75 M |
| 04/15/2026 | $6.31 | $6.39 (1.27%) | $6.40 | $6.26 | 168.60 K | $293.99 M |
| 04/14/2026 | $6.30 | $6.32 (0.32%) | $6.34 | $6.24 | 189.40 K | $290.77 M |
| 04/13/2026 | $6.16 | $6.34 (2.92%) | $6.34 | $6.16 | 293.86 K | $291.69 M |
| 04/10/2026 | $6.36 | $6.20 (-2.52%) | $6.36 | $6.20 | 190.60 K | $285.25 M |
| 04/09/2026 | $6.30 | $6.36 (0.95%) | $6.39 | $6.26 | 206.14 K | $292.61 M |
| 04/08/2026 | $6.29 | $6.33 (0.64%) | $6.35 | $6.26 | 258.63 K | $291.23 M |
| 04/07/2026 | $6.18 | $6.19 (0.16%) | $6.30 | $6.15 | 169.45 K | $284.79 M |
| 04/06/2026 | $6.11 | $6.18 (1.15%) | $6.19 | $6.07 | 165.40 K | $284.33 M |
| 04/02/2026 | $6.01 | $6.12 (1.83%) | $6.14 | $5.97 | 200.45 K | $281.57 M |
| 04/01/2026 | $6.34 | $6.07 (-4.26%) | $6.34 | $6.06 | 237.80 K | $279.27 M |
| 03/31/2026 | $6.34 | $6.30 (-0.63%) | $6.39 | $6.25 | 351.30 K | $289.85 M |
| 03/30/2026 | $6.18 | $6.27 (1.46%) | $6.31 | $6.16 | 347.15 K | $288.47 M |
| 03/27/2026 | $6.24 | $6.15 (-1.44%) | $6.24 | $6.13 | 185.00 K | $282.95 M |
| 03/26/2026 | $6.13 | $6.29 (2.61%) | $6.36 | $6.13 | 193.00 K | $289.39 M |
| 03/25/2026 | $6.31 | $6.18 (-2.06%) | $6.38 | $6.14 | 139.00 K | $284.33 M |
| 03/24/2026 | $6.21 | $6.23 (0.32%) | $6.29 | $6.18 | 262.90 K | $286.63 M |
| 03/23/2026 | $6.24 | $6.26 (0.32%) | $6.45 | $6.16 | 261.50 K | $288.01 M |
| 03/20/2026 | $6.07 | $6.14 (1.15%) | $6.14 | $5.92 | 492.63 K | $282.49 M |
| 03/19/2026 | $6.40 | $6.06 (-5.31%) | $6.44 | $6.05 | 354.04 K | $278.81 M |
| 03/18/2026 | $6.46 | $6.41 (-0.77%) | $6.48 | $6.33 | 286.10 K | $294.91 M |
| 03/17/2026 | $6.53 | $6.54 (0.15%) | $6.64 | $6.52 | 349.70 K | $300.89 M |
| 03/16/2026 | $6.45 | $6.52 (1.09%) | $6.58 | $6.41 | 266.12 K | $299.97 M |
| 03/13/2026 | $6.47 | $6.39 (-1.24%) | $6.53 | $6.34 | 223.32 K | $293.99 M |
| 03/12/2026 | $6.28 | $6.43 (2.39%) | $6.45 | $6.27 | 222.20 K | $295.83 M |
| 03/11/2026 | $6.32 | $6.41 (1.42%) | $6.44 | $6.32 | 222.15 K | $294.91 M |
| 03/10/2026 | $6.34 | $6.39 (0.79%) | $6.49 | $6.28 | 250.54 K | $293.99 M |
| 03/09/2026 | $6.33 | $6.37 (0.63%) | $6.40 | $6.20 | 390.05 K | $293.07 M |
| 03/06/2026 | $6.34 | $6.47 (2.05%) | $6.51 | $6.16 | 391.40 K | $297.67 M |
| 03/05/2026 | $6.75 | $6.44 (-4.59%) | $6.88 | $6.40 | 504.58 K | $296.29 M |
| 03/04/2026 | $6.71 | $6.94 (3.43%) | $7.07 | $6.60 | 394.51 K | $319.30 M |
| 03/03/2026 | $6.40 | $6.67 (4.22%) | $6.80 | $6.20 | 463.34 K | $306.87 M |
| 03/02/2026 | $6.92 | $7.13 (3.03%) | $7.20 | $6.81 | 187.72 K | $328.04 M |
| 02/27/2026 | $6.89 | $7.00 (1.6%) | $7.06 | $6.78 | 190.39 K | $322.06 M |
| 02/26/2026 | $6.68 | $6.94 (3.89%) | $6.95 | $6.68 | 269.72 K | $319.30 M |
| 02/25/2026 | $6.62 | $6.63 (0.15%) | $6.74 | $6.58 | 368.04 K | $304.68 M |
| 02/24/2026 | $6.64 | $6.67 (0.45%) | $6.74 | $6.62 | 201.50 K | $306.52 M |
| 02/23/2026 | $6.85 | $6.66 (-2.77%) | $6.92 | $6.66 | 248.12 K | $306.06 M |
| 02/20/2026 | $6.86 | $6.87 (0.15%) | $6.91 | $6.77 | 109.90 K | $315.71 M |
| 02/19/2026 | $6.80 | $6.85 (0.74%) | $6.91 | $6.78 | 143.35 K | $314.79 M |
| 02/18/2026 | $6.99 | $6.88 (-1.57%) | $7.04 | $6.86 | 152.23 K | $316.17 M |
| 02/17/2026 | $6.85 | $7.00 (2.19%) | $7.11 | $6.85 | 223.51 K | $321.68 M |
| 02/13/2026 | $6.75 | $6.87 (1.78%) | $6.93 | $6.64 | 211.10 K | $315.71 M |
| 02/12/2026 | $6.64 | $6.75 (1.66%) | $6.80 | $6.63 | 206.81 K | $310.20 M |
| 02/11/2026 | $6.68 | $6.59 (-1.35%) | $6.68 | $6.41 | 159.30 K | $302.84 M |
| 02/10/2026 | $6.72 | $6.65 (-1.04%) | $6.78 | $6.58 | 193.92 K | $305.60 M |
| 02/09/2026 | $7.05 | $6.72 (-4.68%) | $7.10 | $6.72 | 185.20 K | $308.82 M |
| 02/06/2026 | $6.87 | $7.04 (2.47%) | $7.10 | $6.87 | 262.20 K | $323.52 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.
