Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	96.12	96.79	95.57	96.20	96.20	-0.93%	1,838,458
Apr 13, 2026	95.40	97.27	95.19	97.10	97.10	1.18%	2,201,451
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
Apr 1, 2026	95.73	95.80	94.67	95.49	95.49	-0.52%	2,325,493
Mar 31, 2026	96.01	96.48	94.05	95.99	95.99	0.39%	2,103,572
Mar 30, 2026	93.80	96.04	93.80	95.62	95.62	2.35%	2,008,937
Mar 27, 2026	94.17	94.65	93.35	93.42	93.42	-0.74%	2,913,724
Mar 26, 2026	93.50	94.29	93.23	94.12	94.12	0.86%	1,385,681
Mar 25, 2026	93.60	94.30	92.87	93.32	93.32	-0.30%	1,331,418
Mar 24, 2026	93.66	94.60	93.09	93.60	93.60	-0.06%	1,879,083
Mar 23, 2026	93.68	94.43	92.85	93.66	93.66	1.47%	1,927,919
Mar 20, 2026	92.28	92.78	91.66	92.30	92.30	0.14%	4,093,114
Mar 19, 2026	93.33	93.48	91.43	92.17	92.17	-0.75%	2,001,436
Mar 18, 2026	93.40	94.05	92.79	92.87	92.87	-1.62%	1,425,554
Mar 17, 2026	94.60	95.29	94.14	94.40	94.40	0.75%	1,315,202
Mar 16, 2026	93.99	95.24	93.58	93.70	93.70	0.25%	1,738,373
Mar 13, 2026	95.14	95.43	93.46	93.47	93.47	-0.80%	1,191,174
Mar 12, 2026	93.91	95.37	93.26	94.22	94.22	-0.62%	2,142,966
Mar 11, 2026	95.66	95.84	94.16	94.81	94.81	-1.43%	1,815,370
Mar 10, 2026	95.30	96.94	94.91	96.19	96.19	0.60%	1,771,050
Mar 9, 2026	96.69	96.74	95.10	95.62	95.62	-1.64%	1,919,202
Mar 6, 2026	96.95	97.68	95.40	97.21	97.21	0.14%	1,435,080
Mar 5, 2026	98.08	98.33	96.50	97.07	97.07	-1.37%	1,536,033
Mar 4, 2026	99.62	100.00	97.52	98.42	98.42	-2.05%	1,344,785
Mar 3, 2026	100.61	101.06	98.90	100.48	100.48	-0.57%	1,294,154
Mar 2, 2026	100.50	101.89	99.91	101.06	101.06	0.91%	1,338,339
Feb 27, 2026	100.10	100.45	98.85	100.15	100.15	0.50%	2,222,276
Feb 26, 2026	99.52	100.60	99.35	99.65	99.65	0.29%	1,351,925
Feb 25, 2026	99.36	99.51	98.13	99.36	99.36	0.18%	1,522,077
Feb 24, 2026	98.70	99.49	97.77	99.18	99.18	0.49%	1,541,831
Feb 23, 2026	98.49	99.77	98.12	98.70	98.70	0.21%	1,385,894
Feb 20, 2026	99.12	99.24	97.48	98.49	98.49	0.15%	2,074,114
Feb 19, 2026	98.34	99.14	97.59	98.34	98.34	0.29%	1,383,063
Feb 18, 2026	98.39	98.55	95.93	98.06	98.06	-0.83%	1,758,422
Feb 17, 2026	99.39	100.86	98.78	98.88	98.88	0.51%	2,365,335
Feb 13, 2026	99.85	100.28	97.39	98.38	98.38	-1.47%	1,962,326
Feb 12, 2026	98.54	100.95	97.66	99.85	99.85	1.26%	2,704,159
Feb 11, 2026	97.75	98.80	95.71	98.61	98.61	0.78%	2,007,712
Feb 10, 2026	95.84	99.08	94.84	97.85	97.85	1.86%	2,483,141
Feb 9, 2026	100.61	101.18	96.00	96.06	96.06	-4.84%	2,925,671
Feb 6, 2026	101.66	103.39	100.75	100.95	100.95	-1.01%	1,723,984
Feb 5, 2026	100.98	102.53	100.68	101.98	101.98	1.85%	2,295,169
Feb 4, 2026	97.30	100.50	97.17	100.13	100.13	3.42%	2,346,154
Feb 3, 2026	96.22	97.85	96.00	96.82	96.82	0.11%	1,302,060
Feb 2, 2026	96.26	96.95	95.78	96.71	96.71	0.70%	1,665,376