5 DAY PERFORMANCE
+61.27%
1 MONTH PERFORMANCE
+59.25%
3 MONTH PERFORMANCE
+1.76%
6 MONTH PERFORMANCE
+1.11%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+12.74%
James River Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.71 | $4.51 (-4.25%) | $4.79 | $4.42 | 995.95 K | $207.91 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 | $286.74 M |
| 04/28/2026 | $6.42 | $6.36 (-0.93%) | $6.42 | $6.32 | 129.51 K | $293.20 M |
| 04/27/2026 | $6.32 | $6.38 (0.95%) | $6.41 | $6.32 | 183.17 K | $294.12 M |
| 04/24/2026 | $6.21 | $6.35 (2.25%) | $6.43 | $6.18 | 310.40 K | $292.73 M |
| 04/23/2026 | $6.24 | $6.26 (0.32%) | $6.34 | $6.19 | 164.10 K | $288.59 M |
| 04/22/2026 | $6.39 | $6.25 (-2.19%) | $6.39 | $6.21 | 148.22 K | $288.12 M |
| 04/21/2026 | $6.31 | $6.39 (1.27%) | $6.41 | $6.28 | 211.60 K | $294.58 M |
| 04/20/2026 | $6.45 | $6.33 (-1.86%) | $6.52 | $6.32 | 144.84 K | $291.81 M |
| 04/17/2026 | $6.49 | $6.49 (0%) | $6.59 | $6.44 | 274.20 K | $299.19 M |
| 04/16/2026 | $6.36 | $6.45 (1.42%) | $6.46 | $6.30 | 264.05 K | $297.34 M |
| 04/15/2026 | $6.31 | $6.39 (1.27%) | $6.40 | $6.26 | 168.60 K | $294.58 M |
| 04/14/2026 | $6.30 | $6.32 (0.32%) | $6.34 | $6.24 | 189.40 K | $291.35 M |
| 04/13/2026 | $6.16 | $6.34 (2.92%) | $6.34 | $6.16 | 293.86 K | $292.27 M |
| 04/10/2026 | $6.36 | $6.20 (-2.52%) | $6.36 | $6.20 | 190.60 K | $285.82 M |
| 04/09/2026 | $6.30 | $6.36 (0.95%) | $6.39 | $6.26 | 206.14 K | $293.20 M |
| 04/08/2026 | $6.29 | $6.33 (0.64%) | $6.35 | $6.26 | 258.63 K | $291.81 M |
| 04/07/2026 | $6.18 | $6.19 (0.16%) | $6.30 | $6.15 | 169.45 K | $285.36 M |
| 04/06/2026 | $6.11 | $6.18 (1.15%) | $6.19 | $6.07 | 165.40 K | $284.90 M |
| 04/02/2026 | $6.01 | $6.12 (1.83%) | $6.14 | $5.97 | 200.45 K | $282.13 M |
| 04/01/2026 | $6.34 | $6.07 (-4.26%) | $6.34 | $6.06 | 237.80 K | $279.83 M |
| 03/31/2026 | $6.34 | $6.30 (-0.63%) | $6.39 | $6.25 | 351.30 K | $290.43 M |
| 03/30/2026 | $6.18 | $6.27 (1.46%) | $6.31 | $6.16 | 347.15 K | $289.05 M |
| 03/27/2026 | $6.24 | $6.15 (-1.44%) | $6.24 | $6.13 | 185.00 K | $283.51 M |
| 03/26/2026 | $6.13 | $6.29 (2.61%) | $6.36 | $6.13 | 193.00 K | $289.97 M |
| 03/25/2026 | $6.31 | $6.18 (-2.06%) | $6.38 | $6.14 | 139.00 K | $284.90 M |
| 03/24/2026 | $6.21 | $6.23 (0.32%) | $6.29 | $6.18 | 262.90 K | $287.20 M |
| 03/23/2026 | $6.24 | $6.26 (0.32%) | $6.45 | $6.16 | 261.50 K | $288.59 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.
