Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	110.17	111.00	109.39	109.61	109.61	0.34%	1,489,998
Nov 12, 2026	110.84	110.99	109.15	109.24	109.24	0.06%	983,512
Nov 11, 2026	107.73	109.24	107.35	109.17	109.17	0.03%	1,134,998
Nov 10, 2026	107.87	109.62	107.00	109.14	109.14	0.94%	1,643,312
Nov 9, 2026	105.47	108.22	105.47	108.12	108.12	0.78%	1,607,730
Nov 6, 2026	108.41	108.71	106.61	107.28	107.28	-2.98%	2,368,484
Nov 5, 2026	112.38	113.63	110.02	110.57	110.57	-0.10%	2,106,814
Nov 4, 2026	109.33	110.73	108.11	110.68	110.68	2.68%	2,296,972
Nov 3, 2026	109.31	109.31	107.26	107.79	107.79	-1.39%	2,068,157
Nov 2, 2026	106.85	110.26	106.50	109.31	109.31	2.77%	2,145,499
Oct 30, 2026	105.50	106.68	105.13	106.36	106.36	2.33%	2,479,843
Oct 29, 2026	104.03	104.69	103.26	103.94	103.94	1.40%	1,932,607
Oct 28, 2026	101.56	103.59	100.39	102.50	102.50	2.15%	2,883,918
Oct 27, 2026	102.14	102.17	99.83	100.34	100.34	-1.95%	1,881,124
Oct 26, 2026	102.19	103.41	102.18	102.34	102.34	0.64%	1,672,322
Oct 23, 2026	102.47	103.21	101.16	101.69	101.69	-0.97%	2,293,484
Oct 22, 2026	101.14	103.84	100.39	102.69	102.69	2.40%	2,260,707
Oct 21, 2026	101.02	101.35	98.78	100.28	100.28	-1.00%	2,450,705
Oct 20, 2026	101.00	102.33	100.31	101.29	101.29	0.81%	1,906,262
Oct 19, 2026	100.77	101.35	100.25	100.48	100.48	-0.78%	1,789,202
Oct 16, 2026	99.79	101.58	99.59	101.27	101.27	1.97%	4,334,917
Oct 15, 2026	99.66	100.74	98.83	99.31	99.31	1.75%	2,426,171
Oct 14, 2026	97.19	97.94	95.77	97.60	97.60	0.77%	2,364,721
Oct 13, 2026	96.71	97.80	96.30	96.85	96.85	-0.32%	2,302,841
Oct 12, 2026	96.32	97.70	96.03	97.16	97.16	1.66%	2,030,002
Oct 9, 2026	95.64	96.58	95.43	95.57	95.57	-0.53%	1,720,209
Oct 8, 2026	94.36	96.52	94.26	96.08	96.08	1.86%	2,281,269
Oct 7, 2026	94.82	95.15	94.20	94.33	94.33	-0.52%	1,577,588
Oct 6, 2026	93.83	95.34	93.78	94.82	94.82	0.49%	2,255,521
Oct 5, 2026	93.60	94.82	93.19	94.36	94.36	0.81%	2,426,931
Oct 2, 2026	94.10	94.40	92.48	93.60	93.60	-0.70%	3,032,485
Oct 1, 2026	92.58	94.54	92.28	94.26	94.26	2.06%	4,093,535
Sep 30, 2026	94.76	95.09	92.35	92.36	92.36	-2.90%	5,663,682
Sep 29, 2026	94.39	95.26	93.85	95.12	95.12	0.23%	3,921,861
Sep 28, 2026	94.90	95.64	94.45	94.90	94.90	0.25%	3,652,058
Sep 25, 2026	95.31	95.90	94.34	94.66	94.66	-0.38%	3,836,849
Sep 24, 2026	95.88	97.06	94.92	95.02	95.02	-0.15%	4,550,497
Sep 23, 2026	94.25	95.99	93.69	95.16	95.16	0.22%	4,787,382
Sep 22, 2026	95.78	96.02	94.74	94.95	94.95	-0.87%	5,839,583
Sep 21, 2026	96.62	97.64	95.72	95.78	95.78	-1.15%	4,101,810
Sep 18, 2026	96.47	97.85	95.69	96.89	96.89	0.20%	8,504,040
Sep 17, 2026	97.00	97.16	95.73	96.70	96.70	-0.28%	3,183,059
Sep 16, 2026	96.14	97.63	96.14	96.97	96.97	-0.07%	5,296,012
Sep 15, 2026	97.87	98.39	95.92	97.04	97.04	-0.93%	4,128,230
Sep 14, 2026	97.44	98.24	96.88	97.95	97.95	1.94%	5,151,625
Sep 11, 2026	96.84	97.18	95.69	96.09	96.09	-0.11%	2,516,603
Sep 10, 2026	96.77	97.21	95.82	96.20	96.20	0.09%	3,462,985
Sep 9, 2026	95.49	96.27	94.65	96.12	96.12	0.42%	3,011,175
Sep 8, 2026	96.87	97.26	95.65	95.71	95.71	-2.44%	5,763,407
Sep 4, 2026	98.90	99.79	97.86	98.10	98.10	-1.73%	2,121,267