Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	102.19	102.98	102.18	102.83	102.83	1.12%	79,391
Oct 23, 2026	102.47	103.21	101.16	101.69	101.69	-0.97%	2,258,419
Oct 22, 2026	101.14	103.84	100.39	102.69	102.69	2.40%	2,260,651
Oct 21, 2026	101.02	101.35	98.78	100.28	100.28	-1.00%	2,450,621
Oct 20, 2026	101.00	102.33	100.31	101.29	101.29	0.81%	1,902,752
Oct 19, 2026	100.77	101.35	100.25	100.48	100.48	-0.78%	1,789,197
Oct 16, 2026	99.79	101.58	99.59	101.27	101.27	1.97%	4,274,589
Oct 15, 2026	99.66	100.74	98.83	99.31	99.31	1.75%	2,231,097
Oct 14, 2026	97.19	97.94	95.77	97.60	97.60	0.77%	2,362,166
Oct 13, 2026	96.71	97.80	96.30	96.85	96.85	-0.32%	2,265,267
Oct 12, 2026	96.32	97.70	96.03	97.16	97.16	1.66%	1,991,705
Oct 9, 2026	95.64	96.58	95.43	95.57	95.57	-0.53%	1,685,263
Oct 8, 2026	94.36	96.52	94.26	96.08	96.08	1.86%	2,218,429
Oct 7, 2026	94.82	95.15	94.20	94.33	94.33	-0.52%	1,539,914
Oct 6, 2026	93.83	95.34	93.78	94.82	94.82	0.49%	2,235,106
Oct 5, 2026	93.60	94.82	93.19	94.36	94.36	0.81%	2,393,420
Oct 2, 2026	94.10	94.40	92.48	93.60	93.60	-0.70%	3,008,295
Oct 1, 2026	92.58	94.54	92.28	94.26	94.26	2.06%	3,801,668
Sep 30, 2026	94.76	95.09	92.35	92.36	92.36	-2.90%	5,378,133
Sep 29, 2026	94.39	95.26	93.85	95.12	95.12	0.23%	3,909,669
Sep 28, 2026	94.90	95.64	94.45	94.90	94.90	0.25%	3,563,398
Sep 25, 2026	95.31	95.90	94.34	94.66	94.66	-0.38%	3,692,466
Sep 24, 2026	95.88	97.06	94.92	95.02	95.02	-0.15%	4,448,395
Sep 23, 2026	94.25	95.99	93.69	95.16	95.16	0.22%	4,594,832
Sep 22, 2026	95.78	96.02	94.74	94.95	94.95	-0.87%	5,528,607
Sep 21, 2026	96.62	97.64	95.72	95.78	95.78	-1.15%	3,906,803
Sep 18, 2026	96.47	97.85	95.69	96.89	96.89	0.20%	8,368,620
Sep 17, 2026	97.00	97.16	95.73	96.70	96.70	-0.28%	3,036,779
Sep 16, 2026	96.14	97.63	96.14	96.97	96.97	-0.07%	5,272,433
Sep 15, 2026	97.87	98.39	95.92	97.04	97.04	-0.93%	3,932,095
Sep 14, 2026	97.44	98.24	96.88	97.95	97.95	1.94%	5,088,826
Sep 11, 2026	96.84	97.18	95.69	96.09	96.09	-0.11%	2,295,409
Sep 10, 2026	96.77	97.21	95.82	96.20	96.20	0.09%	3,336,262
Sep 9, 2026	95.49	96.27	94.65	96.12	96.12	0.42%	2,886,732
Sep 8, 2026	96.87	97.26	95.65	95.71	95.71	-2.44%	5,747,751
Sep 4, 2026	98.90	99.79	97.86	98.10	98.10	-1.73%	1,980,108
Sep 3, 2026	99.00	100.51	98.92	99.83	99.83	1.65%	7,507,515
Sep 2, 2026	99.34	100.00	97.87	98.21	98.21	-0.41%	3,872,554
Sep 1, 2026	98.73	99.56	98.00	98.61	98.61	0.55%	1,906,516
Aug 31, 2026	98.56	98.93	97.89	98.07	98.07	-0.78%	3,652,608
Aug 28, 2026	99.30	99.83	98.08	98.84	98.84	0.08%	3,990,821
Aug 27, 2026	99.74	100.10	98.42	98.76	98.76	-1.95%	1,740,502
Aug 26, 2026	100.60	101.49	100.48	100.72	100.72	0.16%	1,280,718
Aug 25, 2026	101.14	101.27	100.15	100.56	100.56	-0.57%	1,037,977
Aug 24, 2026	100.00	101.58	99.53	101.14	101.14	1.76%	1,144,937
Aug 21, 2026	99.70	100.23	99.29	99.39	99.39	0.08%	1,358,072
Aug 20, 2026	98.51	99.85	98.00	99.31	99.31	0.79%	1,514,177
Aug 19, 2026	99.06	100.36	98.30	98.53	98.53	-0.38%	1,474,933
Aug 18, 2026	99.37	100.58	98.76	98.91	98.91	1.12%	1,611,394
Aug 17, 2026	98.36	99.73	97.74	97.81	97.81	-0.91%	1,737,360