Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	91.18	91.81	90.23	91.66	91.66	0.58%	1,987,347
Jun 11, 2026	91.76	92.35	91.04	91.13	91.13	-0.20%	1,759,072
Jun 10, 2026	91.50	92.26	90.38	91.31	91.31	1.00%	2,560,419
Jun 9, 2026	89.72	91.03	89.51	90.41	90.41	0.89%	3,374,144
Jun 8, 2026	90.20	90.77	89.58	89.61	89.61	-1.73%	1,717,990
Jun 5, 2026	89.12	91.49	88.96	91.19	91.19	3.23%	2,308,199
Jun 4, 2026	89.21	90.38	88.25	88.34	88.34	0.51%	2,574,713
Jun 3, 2026	87.27	88.66	87.05	87.89	87.89	0.31%	2,305,830
Jun 2, 2026	88.41	89.15	87.61	87.62	87.62	-1.26%	2,288,781
Jun 1, 2026	89.21	89.57	88.27	88.74	88.74	-0.67%	2,168,710
May 29, 2026	90.23	91.17	88.88	89.34	89.34	-1.47%	5,134,671
May 28, 2026	90.94	92.18	90.65	90.67	90.67	-0.80%	2,558,343
May 27, 2026	95.10	95.22	90.77	91.40	91.40	-4.16%	3,411,450
May 26, 2026	96.30	96.65	95.22	95.37	95.37	-0.97%	2,072,444
May 22, 2026	95.95	96.75	95.77	96.30	96.30	0.18%	1,901,157
May 21, 2026	96.26	97.04	95.10	96.13	96.13	-0.73%	2,063,360
May 20, 2026	96.16	97.22	95.25	96.84	96.84	0.47%	2,302,824
May 19, 2026	96.30	97.43	95.21	96.39	96.39	0.54%	2,168,778
May 18, 2026	93.54	96.36	93.50	95.87	95.87	2.01%	2,838,397
May 15, 2026	94.13	94.84	93.62	93.98	93.98	0.56%	3,578,487
May 14, 2026	93.94	94.53	93.28	93.46	93.46	0.15%	2,572,403
May 13, 2026	93.51	95.13	92.79	93.32	93.32	-1.05%	2,376,943
May 12, 2026	94.12	94.95	93.43	94.31	94.31	0.51%	2,294,561
May 11, 2026	94.15	94.85	93.43	93.83	93.83	0.03%	2,271,691
May 8, 2026	94.40	94.52	93.58	93.80	93.80	-0.76%	1,855,955
May 7, 2026	94.50	95.17	93.42	94.52	94.52	-0.19%	2,236,317
May 6, 2026	94.21	95.62	94.21	94.70	94.70	0.59%	3,439,748
May 5, 2026	92.94	94.77	92.94	94.14	94.14	0.52%	2,596,484
May 4, 2026	93.02	94.71	93.01	93.65	93.65	-0.18%	2,570,725
May 1, 2026	94.95	96.12	93.79	93.82	93.82	-0.68%	2,039,282
Apr 30, 2026	92.28	94.96	91.62	94.46	94.46	1.88%	3,601,911
Apr 29, 2026	95.85	96.87	91.44	92.72	92.72	-4.47%	3,151,588
Apr 28, 2026	97.43	98.22	96.79	97.06	97.06	0.74%	1,871,766
Apr 27, 2026	95.70	97.35	95.60	96.35	96.35	0.17%	1,817,766
Apr 24, 2026	97.07	97.34	95.97	96.19	96.19	-1.92%	1,536,045
Apr 23, 2026	97.07	98.62	96.56	98.07	98.07	1.34%	1,216,077
Apr 22, 2026	98.40	98.42	96.28	96.77	96.77	-2.10%	1,885,926
Apr 21, 2026	98.33	99.16	97.66	98.85	98.85	1.40%	2,394,540
Apr 20, 2026	97.45	98.79	97.03	97.49	97.49	-0.10%	1,391,019
Apr 17, 2026	96.71	98.57	96.64	97.59	97.59	0.50%	5,185,960
Apr 16, 2026	97.11	97.88	96.74	97.10	97.10	-0.38%	1,663,570
Apr 15, 2026	96.01	97.79	95.59	97.47	97.47	1.32%	1,725,618
Apr 14, 2026	96.12	96.79	95.57	96.20	96.20	-0.93%	1,908,401
Apr 13, 2026	95.40	97.27	95.19	97.10	97.10	1.18%	2,201,455
Apr 10, 2026	98.43	98.69	95.32	95.97	95.97	-2.90%	2,183,130
Apr 9, 2026	98.14	99.68	97.70	98.84	98.84	0.24%	1,363,495
Apr 8, 2026	96.51	98.70	96.28	98.60	98.60	1.73%	1,642,664
Apr 7, 2026	97.09	97.50	96.44	96.92	96.92	0.13%	1,737,141
Apr 6, 2026	96.07	96.94	95.93	96.79	96.79	0.05%	1,394,924
Apr 2, 2026	95.73	97.14	95.57	96.74	96.74	1.31%	1,410,785