Arch Capital Group Ltd.
ACGL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.82% | 1.13M |
| Aug 6, 2026 | $100.39 | $100.39 | $98.58 | $99.29 | +0.20% | 1.19M |
| Aug 5, 2026 | $99.92 | $100.01 | $98.31 | $99.09 | -0.43% | 1.73M |
| Aug 4, 2026 | $100.09 | $100.21 | $98.94 | $99.52 | -1.58% | 1.95M |
| Aug 3, 2026 | $101.12 | $101.96 | $100.00 | $101.12 | +0.59% | 1.60M |
| Jul 31, 2026 | $100.35 | $101.39 | $99.80 | $100.53 | -0.60% | 1.74M |
| Jul 30, 2026 | $103.43 | $103.71 | $99.14 | $101.14 | -3.26% | 2.15M |
| Jul 29, 2026 | $102.01 | $105.66 | $101.36 | $104.55 | -1.81% | 2.89M |
| Jul 28, 2026 | $105.19 | $107.09 | $104.55 | $106.48 | +2.50% | 2.06M |
| Jul 27, 2026 | $103.37 | $104.80 | $101.93 | $103.88 | +0.50% | 1.87M |
| Jul 24, 2026 | $100.39 | $103.42 | $100.39 | $103.36 | +3.26% | 2.50M |
| Jul 23, 2026 | $98.29 | $100.20 | $97.58 | $100.10 | +1.49% | 2.08M |
| Jul 22, 2026 | $100.26 | $100.47 | $98.16 | $98.63 | -1.91% | 1.72M |
| Jul 21, 2026 | $100.71 | $101.30 | $99.86 | $100.55 | -1.26% | 1.96M |
| Jul 20, 2026 | $101.01 | $102.42 | $100.75 | $101.83 | +0.47% | 1.91M |
| Jul 17, 2026 | $101.23 | $103.35 | $100.81 | $101.35 | +1.31% | 2.23M |
| Jul 16, 2026 | $99.07 | $100.26 | $98.68 | $100.04 | +1.52% | 1.60M |
| Jul 15, 2026 | $100.05 | $100.21 | $97.92 | $98.54 | -2.94% | 1.83M |
| Jul 14, 2026 | $102.06 | $103.04 | $101.18 | $101.53 | -1.48% | 1.24M |
| Jul 13, 2026 | $102.09 | $103.27 | $101.20 | $103.06 | +1.98% | 1.14M |
| Jul 10, 2026 | $101.91 | $102.06 | $100.14 | $101.06 | -0.63% | 1.29M |
| Jul 9, 2026 | $102.01 | $102.06 | $100.51 | $101.70 | -0.30% | 1.81M |
| Jul 8, 2026 | $103.36 | $103.47 | $101.97 | $102.01 | -0.82% | 1.32M |
| Jul 7, 2026 | $102.99 | $105.09 | $102.57 | $102.85 | +1.02% | 1.67M |
| Jul 6, 2026 | $101.22 | $102.25 | $101.03 | $101.81 | -0.38% | 1.92M |
| Jul 2, 2026 | $98.89 | $102.25 | $97.96 | $102.20 | +3.70% | 2.24M |
| Jul 1, 2026 | $97.59 | $99.04 | $97.32 | $98.55 | +1.54% | 1.71M |
| Jun 30, 2026 | $97.86 | $98.88 | $97.01 | $97.06 | -1.02% | 1.59M |
| Jun 29, 2026 | $96.35 | $98.36 | $96.35 | $98.06 | +0.53% | 1.88M |
| Jun 26, 2026 | $94.79 | $97.82 | $94.78 | $97.54 | +3.40% | 2.88M |
| Jun 25, 2026 | $95.12 | $96.11 | $93.83 | $94.33 | -0.62% | 1.59M |
| Jun 24, 2026 | $94.34 | $96.00 | $93.49 | $94.92 | +1.29% | 2.12M |
| Jun 23, 2026 | $93.50 | $93.90 | $92.51 | $93.71 | +1.81% | 2.37M |
| Jun 22, 2026 | $91.63 | $92.81 | $91.59 | $92.04 | +0.94% | 2.27M |
| Jun 18, 2026 | $92.66 | $92.74 | $90.91 | $91.18 | -1.29% | 5.56M |
| Jun 17, 2026 | $91.70 | $93.07 | $91.70 | $92.37 | — | 2.15M |
