Arch Capital Group Ltd.
ACGL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $105.50 | $106.68 | $105.13 | $106.36 | +2.33% | 2.48M |
| Oct 29, 2026 | $104.03 | $104.69 | $103.26 | $103.94 | +1.40% | 1.93M |
| Oct 28, 2026 | $101.56 | $103.59 | $100.39 | $102.50 | +2.15% | 2.88M |
| Oct 27, 2026 | $102.14 | $102.17 | $99.83 | $100.34 | -1.95% | 1.88M |
| Oct 26, 2026 | $102.19 | $103.41 | $102.18 | $102.34 | +0.64% | 1.67M |
| Oct 23, 2026 | $102.47 | $103.21 | $101.16 | $101.69 | -0.97% | 2.29M |
| Oct 22, 2026 | $101.14 | $103.84 | $100.39 | $102.69 | +2.40% | 2.26M |
| Oct 21, 2026 | $101.02 | $101.35 | $98.78 | $100.28 | -1.00% | 2.45M |
| Oct 20, 2026 | $101.00 | $102.33 | $100.31 | $101.29 | +0.81% | 1.91M |
| Oct 19, 2026 | $100.77 | $101.35 | $100.25 | $100.48 | -0.78% | 1.79M |
| Oct 16, 2026 | $99.79 | $101.58 | $99.59 | $101.27 | +1.97% | 4.33M |
| Oct 15, 2026 | $99.66 | $100.74 | $98.83 | $99.31 | +1.75% | 2.43M |
| Oct 14, 2026 | $97.19 | $97.94 | $95.77 | $97.60 | +0.77% | 2.36M |
| Oct 13, 2026 | $96.71 | $97.80 | $96.30 | $96.85 | -0.32% | 2.30M |
| Oct 12, 2026 | $96.32 | $97.70 | $96.03 | $97.16 | +1.66% | 2.03M |
| Oct 9, 2026 | $95.64 | $96.58 | $95.43 | $95.57 | -0.53% | 1.72M |
| Oct 8, 2026 | $94.36 | $96.52 | $94.26 | $96.08 | +1.86% | 2.28M |
| Oct 7, 2026 | $94.82 | $95.15 | $94.20 | $94.33 | -0.52% | 1.58M |
| Oct 6, 2026 | $93.83 | $95.34 | $93.78 | $94.82 | +0.49% | 2.26M |
| Oct 5, 2026 | $93.60 | $94.82 | $93.19 | $94.36 | +0.81% | 2.43M |
| Oct 2, 2026 | $94.10 | $94.40 | $92.48 | $93.60 | -0.70% | 3.03M |
| Oct 1, 2026 | $92.58 | $94.54 | $92.28 | $94.26 | +2.06% | 4.09M |
| Sep 30, 2026 | $94.76 | $95.09 | $92.35 | $92.36 | -2.90% | 5.66M |
| Sep 29, 2026 | $94.39 | $95.26 | $93.85 | $95.12 | +0.23% | 3.92M |
| Sep 28, 2026 | $94.90 | $95.64 | $94.45 | $94.90 | +0.25% | 3.65M |
| Sep 25, 2026 | $95.31 | $95.90 | $94.34 | $94.66 | -0.38% | 3.84M |
| Sep 24, 2026 | $95.88 | $97.06 | $94.92 | $95.02 | -0.15% | 4.55M |
| Sep 23, 2026 | $94.25 | $95.99 | $93.69 | $95.16 | +0.22% | 4.79M |
| Sep 22, 2026 | $95.78 | $96.02 | $94.74 | $94.95 | -0.87% | 5.84M |
| Sep 21, 2026 | $96.62 | $97.64 | $95.72 | $95.78 | -1.15% | 4.10M |
| Sep 18, 2026 | $96.47 | $97.85 | $95.69 | $96.89 | +0.20% | 8.50M |
| Sep 17, 2026 | $97.00 | $97.16 | $95.73 | $96.70 | -0.28% | 3.18M |
| Sep 16, 2026 | $96.14 | $97.63 | $96.14 | $96.97 | -0.07% | 5.30M |
| Sep 15, 2026 | $97.87 | $98.39 | $95.92 | $97.04 | -0.93% | 4.13M |
| Sep 14, 2026 | $97.44 | $98.24 | $96.88 | $97.95 | +1.94% | 5.15M |
| Sep 11, 2026 | $96.84 | $97.18 | $95.69 | $96.09 | -0.11% | 2.52M |
| Sep 10, 2026 | $96.77 | $97.21 | $95.82 | $96.20 | +0.09% | 3.46M |
| Sep 9, 2026 | $95.49 | $96.27 | $94.65 | $96.12 | +0.42% | 3.01M |
| Sep 8, 2026 | $96.87 | $97.26 | $95.65 | $95.71 | -2.44% | 5.76M |
| Sep 4, 2026 | $98.90 | $99.79 | $97.86 | $98.10 | -1.73% | 2.12M |
| Sep 3, 2026 | $99.00 | $100.51 | $98.92 | $99.83 | +1.65% | 7.68M |
| Sep 2, 2026 | $99.34 | $100.00 | $97.87 | $98.21 | -0.41% | 3.98M |
| Sep 1, 2026 | $98.73 | $99.56 | $98.00 | $98.61 | +0.55% | 1.91M |
| Aug 31, 2026 | $98.56 | $98.93 | $97.89 | $98.07 | -0.78% | 3.80M |
| Aug 28, 2026 | $99.30 | $99.83 | $98.08 | $98.84 | +0.08% | 3.99M |
| Aug 27, 2026 | $99.74 | $100.10 | $98.42 | $98.76 | -1.95% | 1.86M |
| Aug 26, 2026 | $100.60 | $101.49 | $100.48 | $100.72 | +0.16% | 1.33M |
| Aug 25, 2026 | $101.14 | $101.27 | $100.15 | $100.56 | -0.57% | 1.06M |
| Aug 24, 2026 | $100.00 | $101.58 | $99.53 | $101.14 | +1.76% | 1.20M |
| Aug 21, 2026 | $99.70 | $100.23 | $99.29 | $99.39 | +0.08% | 1.41M |
| Aug 20, 2026 | $98.51 | $99.85 | $98.00 | $99.31 | +0.79% | 1.67M |
| Aug 19, 2026 | $99.06 | $100.36 | $98.30 | $98.53 | -0.38% | 1.48M |
| Aug 18, 2026 | $99.37 | $100.58 | $98.76 | $98.91 | +1.12% | 1.73M |
| Aug 17, 2026 | $98.36 | $99.73 | $97.74 | $97.81 | -0.91% | 1.74M |
| Aug 14, 2026 | $98.09 | $98.88 | $97.81 | $98.71 | +0.69% | 1.00M |
| Aug 13, 2026 | $98.03 | $98.86 | $97.16 | $98.03 | +0.76% | 1.08M |
| Aug 12, 2026 | $97.39 | $99.08 | $96.95 | $97.29 | -0.99% | 1.64M |
| Aug 11, 2026 | $98.02 | $98.82 | $97.66 | $98.26 | +0.02% | 2.55M |
| Aug 10, 2026 | $97.90 | $98.50 | $97.12 | $98.25 | -0.24% | 1.26M |
| Aug 7, 2026 | $98.77 | $99.33 | $97.43 | $98.48 | — | 1.13M |
