5 DAY PERFORMANCE
+65.03%
1 MONTH PERFORMANCE
+57.28%
3 MONTH PERFORMANCE
+61.27%
6 MONTH PERFORMANCE
+3.75%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+17.53%
James River Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.70 | $3.73 (0.68%) | $3.75 | $3.70 | 118.64 K | $172.54 M |
| 09/18/2026 | $3.79 | $3.69 (-2.64%) | $3.79 | $3.64 | 840.85 K | $170.92 M |
| 09/17/2026 | $3.89 | $3.79 (-2.57%) | $3.89 | $3.74 | 222.25 K | $175.55 M |
| 09/16/2026 | $3.95 | $3.86 (-2.28%) | $3.97 | $3.82 | 398.50 K | $178.79 M |
| 09/15/2026 | $3.93 | $3.94 (0.25%) | $3.96 | $3.87 | 233.54 K | $182.50 M |
| 09/14/2026 | $3.96 | $3.94 (-0.51%) | $4.07 | $3.94 | 226.00 K | $182.50 M |
| 09/11/2026 | $3.90 | $3.95 (1.28%) | $3.96 | $3.74 | 395.10 K | $182.96 M |
| 09/10/2026 | $3.95 | $3.85 (-2.53%) | $3.98 | $3.84 | 296.34 K | $178.33 M |
| 09/09/2026 | $4.03 | $3.95 (-1.99%) | $4.03 | $3.94 | 199.02 K | $182.96 M |
| 09/08/2026 | $4.11 | $4.03 (-1.95%) | $4.13 | $4.01 | 280.63 K | $186.67 M |
| 09/04/2026 | $4.14 | $4.16 (0.48%) | $4.18 | $4.12 | 165.40 K | $192.69 M |
| 09/03/2026 | $4.10 | $4.19 (2.2%) | $4.22 | $4.10 | 194.80 K | $194.08 M |
| 09/02/2026 | $4.03 | $4.06 (0.74%) | $4.17 | $4.02 | 296.50 K | $188.06 M |
| 09/01/2026 | $3.99 | $4.02 (0.75%) | $4.12 | $3.98 | 177.12 K | $186.21 M |
| 08/31/2026 | $4.14 | $4.01 (-3.14%) | $4.15 | $4.01 | 247.91 K | $185.74 M |
| 08/28/2026 | $4.14 | $4.14 (0%) | $4.22 | $4.12 | 179.81 K | $191.76 M |
| 08/27/2026 | $4.10 | $4.12 (0.49%) | $4.16 | $4.10 | 152.84 K | $190.84 M |
| 08/26/2026 | $4.14 | $4.14 (0%) | $4.20 | $4.09 | 146.10 K | $191.76 M |
| 08/25/2026 | $4.12 | $4.13 (0.24%) | $4.18 | $4.09 | 161.30 K | $191.30 M |
| 08/24/2026 | $4.03 | $4.11 (1.99%) | $4.14 | $4.03 | 141.10 K | $190.37 M |
| 08/21/2026 | $4.05 | $4.05 (0%) | $4.06 | $4.02 | 137.00 K | $187.60 M |
| 08/20/2026 | $4.00 | $4.03 (0.75%) | $4.06 | $3.96 | 156.00 K | $186.67 M |
| 08/19/2026 | $4.10 | $4.02 (-1.95%) | $4.15 | $4.00 | 284.30 K | $186.21 M |
| 08/18/2026 | $4.02 | $4.05 (0.75%) | $4.11 | $4.00 | 318.10 K | $187.60 M |
| 08/17/2026 | $4.23 | $4.02 (-4.96%) | $4.23 | $3.99 | 374.12 K | $186.21 M |
| 08/14/2026 | $4.33 | $4.17 (-3.7%) | $4.37 | $4.16 | 297.31 K | $193.15 M |
| 08/13/2026 | $4.32 | $4.33 (0.23%) | $4.46 | $4.26 | 235.80 K | $200.57 M |
| 08/12/2026 | $4.25 | $4.31 (1.41%) | $4.35 | $4.20 | 468.23 K | $199.64 M |
| 08/11/2026 | $4.20 | $4.20 (0%) | $4.26 | $3.89 | 680.80 K | $194.54 M |
| 08/10/2026 | $4.70 | $4.54 (-3.4%) | $4.70 | $4.51 | 201.33 K | $210.29 M |
| 08/07/2026 | $4.76 | $4.70 (-1.26%) | $4.80 | $4.70 | 157.22 K | $217.70 M |
| 08/06/2026 | $4.71 | $4.79 (1.7%) | $4.80 | $4.68 | 140.51 K | $221.87 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 |
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.
