Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	103.37	104.80	101.93	103.88	103.88	0.50%	1,852,765
Jul 24, 2026	100.39	103.42	100.39	103.36	103.36	3.26%	2,472,370
Jul 23, 2026	98.29	100.20	97.58	100.10	100.10	1.49%	2,047,502
Jul 22, 2026	100.26	100.47	98.16	98.63	98.63	-1.91%	1,712,791
Jul 21, 2026	100.71	101.30	99.86	100.55	100.55	-1.26%	1,861,912
Jul 20, 2026	101.01	102.42	100.75	101.83	101.83	0.47%	1,902,561
Jul 17, 2026	101.23	103.35	100.81	101.35	101.35	1.31%	2,223,386
Jul 16, 2026	99.07	100.26	98.68	100.04	100.04	1.52%	1,521,690
Jul 15, 2026	100.05	100.21	97.92	98.54	98.54	-2.94%	1,808,594
Jul 14, 2026	102.06	103.04	101.18	101.53	101.53	-1.48%	1,187,244
Jul 13, 2026	102.09	103.27	101.20	103.06	103.06	1.98%	1,110,465
Jul 10, 2026	101.91	102.06	100.14	101.06	101.06	-0.63%	1,284,127
Jul 9, 2026	102.01	102.06	100.51	101.70	101.70	-0.30%	1,765,027
Jul 8, 2026	103.36	103.47	101.97	102.01	102.01	-0.82%	1,317,273
Jul 7, 2026	102.99	105.09	102.57	102.85	102.85	1.02%	1,666,114
Jul 6, 2026	101.22	102.25	101.03	101.81	101.81	-0.38%	1,924,566
Jul 2, 2026	98.89	102.25	97.96	102.20	102.20	3.70%	2,236,790
Jul 1, 2026	97.59	99.04	97.32	98.55	98.55	1.54%	1,712,472
Jun 30, 2026	97.86	98.88	97.01	97.06	97.06	-1.02%	1,587,921
Jun 29, 2026	96.35	98.36	96.35	98.06	98.06	0.53%	1,876,461
Jun 26, 2026	94.79	97.82	94.78	97.54	97.54	3.40%	2,878,388
Jun 25, 2026	95.12	96.11	93.83	94.33	94.33	-0.62%	1,592,916
Jun 24, 2026	94.34	96.00	93.49	94.92	94.92	1.29%	2,122,960
Jun 23, 2026	93.50	93.90	92.51	93.71	93.71	1.81%	2,365,236
Jun 22, 2026	91.63	92.81	91.59	92.04	92.04	0.94%	2,269,876
Jun 18, 2026	92.66	92.74	90.91	91.18	91.18	-1.29%	5,564,580
Jun 17, 2026	91.70	93.07	91.70	92.37	92.37	-0.23%	2,153,509
Jun 16, 2026	92.20	93.41	91.90	92.58	92.58	1.18%	1,903,905
Jun 15, 2026	91.60	91.89	91.02	91.50	91.50	-0.17%	2,084,393
Jun 12, 2026	91.18	91.81	90.23	91.66	91.66	0.58%	2,000,951
Jun 11, 2026	91.76	92.35	91.04	91.13	91.13	-0.20%	1,764,297
Jun 10, 2026	91.50	92.26	90.38	91.31	91.31	1.00%	2,594,751
Jun 9, 2026	89.72	91.03	89.51	90.41	90.41	0.89%	3,463,836
Jun 8, 2026	90.20	90.77	89.58	89.61	89.61	-1.73%	1,804,201
Jun 5, 2026	89.12	91.49	88.96	91.19	91.19	3.23%	2,328,307
Jun 4, 2026	89.21	90.38	88.25	88.34	88.34	0.51%	2,586,362
Jun 3, 2026	87.27	88.66	87.05	87.89	87.89	0.31%	2,314,217
Jun 2, 2026	88.41	89.15	87.61	87.62	87.62	-1.26%	2,289,593
Jun 1, 2026	89.21	89.57	88.27	88.74	88.74	-0.67%	2,193,916
May 29, 2026	90.23	91.17	88.88	89.34	89.34	-1.47%	5,148,415
May 28, 2026	90.94	92.18	90.65	90.67	90.67	-0.80%	2,558,966
May 27, 2026	95.10	95.22	90.77	91.40	91.40	-4.16%	3,441,518
May 26, 2026	96.30	96.65	95.22	95.37	95.37	-0.97%	2,072,519
May 22, 2026	95.95	96.75	95.77	96.30	96.30	0.18%	1,942,055
May 21, 2026	96.26	97.04	95.10	96.13	96.13	-0.73%	2,085,829
May 20, 2026	96.16	97.22	95.25	96.84	96.84	0.47%	2,316,455
May 19, 2026	96.30	97.43	95.21	96.39	96.39	0.54%	2,185,245
May 18, 2026	93.54	96.36	93.50	95.87	95.87	2.01%	2,895,962
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