7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,450.76

+717.79

+0.94%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Arch Capital Group Ltd. (ACGL)

106.36 +2.42 (+2.33%)

At close: October 30 at 4:00:01 PM EDT

106.00 -0.36 (-0.34%)

After hours: October 30 at 4:17:51 PM EDT

Trade ACGL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	105.50	106.68	105.13	106.36	106.36	2,479,800
Oct 29, 2026	104.03	104.69	103.26	103.94	103.94	1,932,400
Oct 28, 2026	101.56	103.59	100.39	102.50	102.50	2,883,600
Oct 27, 2026	102.14	102.17	99.83	100.34	100.34	1,881,100
Oct 26, 2026	102.19	103.41	102.18	102.34	102.34	1,672,300
Oct 23, 2026	102.47	103.21	101.16	101.69	101.69	2,293,500
Oct 22, 2026	101.14	103.84	100.39	102.69	102.69	2,260,700
Oct 21, 2026	101.02	101.35	98.78	100.28	100.28	2,450,700
Oct 20, 2026	101.00	102.33	100.31	101.29	101.29	1,906,200
Oct 19, 2026	100.77	101.35	100.25	100.48	100.48	1,789,200
Oct 16, 2026	99.79	101.58	99.59	101.27	101.27	4,334,800
Oct 15, 2026	99.66	100.74	98.83	99.31	99.31	2,426,200
Oct 14, 2026	97.19	97.94	95.77	97.60	97.60	2,364,100
Oct 13, 2026	96.71	97.80	96.30	96.85	96.85	2,302,800
Oct 12, 2026	96.32	97.70	96.03	97.16	97.16	2,030,000
Oct 9, 2026	95.64	96.58	95.43	95.57	95.57	1,720,200
Oct 8, 2026	94.36	96.52	94.26	96.08	96.08	2,281,300
Oct 7, 2026	94.82	95.15	94.20	94.33	94.33	1,577,600
Oct 6, 2026	93.83	95.34	93.78	94.82	94.82	2,255,500
Oct 5, 2026	93.60	94.82	93.19	94.36	94.36	2,426,900
Oct 2, 2026	94.10	94.40	92.48	93.60	93.60	3,032,500
Oct 1, 2026	92.58	94.54	92.28	94.26	94.26	4,093,500
Sep 30, 2026	94.76	95.09	92.35	92.36	92.36	5,663,600
Sep 29, 2026	94.39	95.26	93.85	95.12	95.12	3,921,900
Sep 28, 2026	94.90	95.64	94.45	94.90	94.90	3,652,100
Sep 25, 2026	95.31	95.90	94.34	94.66	94.66	3,836,800
Sep 24, 2026	95.88	97.06	94.92	95.02	95.02	4,550,300
Sep 23, 2026	94.25	95.99	93.69	95.16	95.16	4,787,300
Sep 22, 2026	95.78	96.02	94.74	94.95	94.95	5,839,600
Sep 21, 2026	96.62	97.64	95.72	95.78	95.78	4,101,700
Sep 18, 2026	96.47	97.85	95.69	96.89	96.89	8,501,300
Sep 17, 2026	97.00	97.16	95.73	96.70	96.70	3,183,100
Sep 16, 2026	96.14	97.63	96.14	96.97	96.97	5,296,000
Sep 15, 2026	97.87	98.39	95.92	97.04	97.04	4,128,100
Sep 14, 2026	97.44	98.24	96.88	97.95	97.95	5,151,600
Sep 11, 2026	96.84	97.18	95.69	96.09	96.09	2,516,600
Sep 10, 2026	96.77	97.21	95.82	96.20	96.20	3,463,000
Sep 9, 2026	95.49	96.27	94.65	96.12	96.12	3,011,100
Sep 8, 2026	96.87	97.26	95.65	95.71	95.71	5,760,300
Sep 4, 2026	98.90	99.79	97.86	98.10	98.10	2,121,300
Sep 3, 2026	99.00	100.51	98.92	99.83	99.83	7,677,100
Sep 2, 2026	99.34	100.00	97.87	98.21	98.21	3,983,400
Sep 1, 2026	98.73	99.56	98.00	98.61	98.61	1,914,300
Aug 31, 2026	98.56	98.93	97.89	98.07	98.07	3,796,900
Aug 28, 2026	99.30	99.83	98.08	98.84	98.84	3,990,800
Aug 27, 2026	99.74	100.10	98.42	98.76	98.76	1,862,300
Aug 26, 2026	100.60	101.49	100.48	100.72	100.72	1,333,100
Aug 25, 2026	101.14	101.27	100.15	100.56	100.56	1,062,600
Aug 24, 2026	100.00	101.58	99.53	101.14	101.14	1,202,300
Aug 21, 2026	99.70	100.23	99.29	99.39	99.39	1,413,800
Aug 20, 2026	98.51	99.85	98.00	99.31	99.31	1,672,900
Aug 19, 2026	99.06	100.36	98.30	98.53	98.53	1,477,300
Aug 18, 2026	99.37	100.58	98.76	98.91	98.91	1,730,600
Aug 17, 2026	98.36	99.73	97.74	97.81	97.81	1,738,700
Aug 14, 2026	98.09	98.88	97.81	98.71	98.71	1,000,100
Aug 13, 2026	98.03	98.86	97.16	98.03	98.03	1,084,600
Aug 12, 2026	97.39	99.08	96.95	97.29	97.29	1,644,800
Aug 11, 2026	98.02	98.82	97.66	98.26	98.26	2,550,600
Aug 10, 2026	97.90	98.50	97.12	98.25	98.25	1,264,700
Aug 7, 2026	98.77	99.33	97.43	98.48	98.48	1,125,200
Aug 6, 2026	100.39	100.39	98.58	99.29	99.29	1,194,500
Aug 5, 2026	99.92	100.01	98.31	99.09	99.09	1,726,500
Aug 4, 2026	100.09	100.21	98.94	99.52	99.52	1,949,000
Aug 3, 2026	101.12	101.96	100.00	101.12	101.12	1,596,200
Jul 31, 2026	100.35	101.39	99.80	100.53	100.53	1,744,100
Jul 30, 2026	103.43	103.71	99.14	101.14	101.14	2,149,800
Jul 29, 2026	102.01	105.66	101.36	104.55	104.55	2,885,700
Jul 28, 2026	105.19	107.09	104.55	106.48	106.48	2,062,300
Jul 27, 2026	103.37	104.80	101.93	103.88	103.88	1,874,600
Jul 24, 2026	100.39	103.42	100.39	103.36	103.36	2,502,700
Jul 23, 2026	98.29	100.20	97.58	100.10	100.10	2,084,800
Jul 22, 2026	100.26	100.47	98.16	98.63	98.63	1,715,900
Jul 21, 2026	100.71	101.30	99.86	100.55	100.55	1,957,400
Jul 20, 2026	101.01	102.42	100.75	101.83	101.83	1,912,800
Jul 17, 2026	101.23	103.35	100.81	101.35	101.35	2,233,800
Jul 16, 2026	99.07	100.26	98.68	100.04	100.04	1,600,800
Jul 15, 2026	100.05	100.21	97.92	98.54	98.54	1,831,600
Jul 14, 2026	102.06	103.04	101.18	101.53	101.53	1,235,400
Jul 13, 2026	102.09	103.27	101.20	103.06	103.06	1,142,500
Jul 10, 2026	101.91	102.06	100.14	101.06	101.06	1,285,000
Jul 9, 2026	102.01	102.06	100.51	101.70	101.70	1,813,500
Jul 8, 2026	103.36	103.47	101.97	102.01	102.01	1,320,200
Jul 7, 2026	102.99	105.09	102.57	102.85	102.85	1,666,100
Jul 6, 2026	101.22	102.25	101.03	101.81	101.81	1,924,600
Jul 2, 2026	98.89	102.25	97.96	102.20	102.20	2,236,800
Jul 1, 2026	97.59	99.04	97.32	98.55	98.55	1,712,500
Jun 30, 2026	97.86	98.88	97.01	97.06	97.06	1,587,800
Jun 29, 2026	96.35	98.36	96.35	98.06	98.06	1,876,300
Jun 26, 2026	94.79	97.82	94.78	97.54	97.54	2,878,400
Jun 25, 2026	95.12	96.11	93.83	94.33	94.33	1,592,900
Jun 24, 2026	94.34	96.00	93.49	94.92	94.92	2,123,000
Jun 23, 2026	93.50	93.90	92.51	93.71	93.71	2,365,200
Jun 22, 2026	91.63	92.81	91.59	92.04	92.04	2,269,800
Jun 18, 2026	92.66	92.74	90.91	91.18	91.18	5,564,600
Jun 17, 2026	91.70	93.07	91.70	92.37	92.37	2,153,500
Jun 16, 2026	92.20	93.41	91.90	92.58	92.58	1,903,900
Jun 15, 2026	91.60	91.89	91.02	91.50	91.50	2,084,300
Jun 12, 2026	91.18	91.81	90.23	91.66	91.66	2,001,000
Jun 11, 2026	91.76	92.35	91.04	91.13	91.13	1,764,300
Jun 10, 2026	91.50	92.26	90.38	91.31	91.31	2,594,800
Jun 9, 2026	89.72	91.03	89.51	90.41	90.41	3,463,800
Jun 8, 2026	90.20	90.77	89.58	89.61	89.61	1,804,200
Jun 5, 2026	89.12	91.49	88.96	91.19	91.19	2,328,300
Jun 4, 2026	89.21	90.38	88.25	88.34	88.34	2,586,400
Jun 3, 2026	87.27	88.66	87.05	87.89	87.89	2,314,200
Jun 2, 2026	88.41	89.15	87.61	87.62	87.62	2,289,600
Jun 1, 2026	89.21	89.57	88.27	88.74	88.74	2,193,900
May 29, 2026	90.23	91.17	88.88	89.34	89.34	5,148,400
May 28, 2026	90.94	92.18	90.65	90.67	90.67	2,558,900
May 27, 2026	95.10	95.22	90.77	91.40	91.40	3,441,300
May 26, 2026	96.30	96.65	95.22	95.37	95.37	2,072,500
May 22, 2026	95.95	96.75	95.77	96.30	96.30	1,942,100
May 21, 2026	96.26	97.04	95.10	96.13	96.13	2,085,800
May 20, 2026	96.16	97.22	95.25	96.84	96.84	2,316,500
May 19, 2026	96.30	97.43	95.21	96.39	96.39	2,185,100
May 18, 2026	93.54	96.36	93.50	95.87	95.87	2,896,000
May 15, 2026	94.13	94.84	93.62	93.98	93.98	3,578,500
May 14, 2026	93.94	94.53	93.28	93.46	93.46	2,572,300
May 13, 2026	93.51	95.13	92.79	93.32	93.32	2,376,900
May 12, 2026	94.12	94.95	93.43	94.31	94.31	2,294,600
May 11, 2026	94.15	94.85	93.43	93.83	93.83	2,271,700
May 8, 2026	94.40	94.52	93.58	93.80	93.80	1,855,900
May 7, 2026	94.50	95.17	93.42	94.52	94.52	2,236,300
May 6, 2026	94.21	95.62	94.21	94.70	94.70	3,439,700
May 5, 2026	92.94	94.77	92.94	94.14	94.14	2,596,500
May 4, 2026	93.02	94.71	93.01	93.65	93.65	2,570,700
May 1, 2026	94.95	96.12	93.79	93.82	93.82	2,039,300
Apr 30, 2026	92.28	94.96	91.62	94.46	94.46	3,601,900
Apr 29, 2026	95.85	96.87	91.44	92.72	92.72	3,151,200
Apr 28, 2026	97.43	98.22	96.79	97.06	97.06	1,871,700
Apr 27, 2026	95.70	97.35	95.60	96.35	96.35	1,817,800
Apr 24, 2026	97.07	97.34	95.97	96.19	96.19	1,536,000
Apr 23, 2026	97.07	98.62	96.56	98.07	98.07	1,216,100
Apr 22, 2026	98.40	98.42	96.28	96.77	96.77	1,885,900
Apr 21, 2026	98.33	99.16	97.66	98.85	98.85	2,394,500
Apr 20, 2026	97.45	98.79	97.03	97.49	97.49	1,391,000
Apr 17, 2026	96.71	98.57	96.64	97.59	97.59	5,186,000
Apr 16, 2026	97.11	97.88	96.74	97.10	97.10	1,663,600
Apr 15, 2026	96.01	97.79	95.59	97.47	97.47	1,725,600
Apr 14, 2026	96.12	96.79	95.57	96.20	96.20	1,908,400
Apr 13, 2026	95.40	97.27	95.19	97.10	97.10	2,201,500
Apr 10, 2026	98.43	98.69	95.32	95.97	95.97	2,183,100
Apr 9, 2026	98.14	99.68	97.70	98.84	98.84	1,363,500
Apr 8, 2026	96.51	98.70	96.28	98.60	98.60	1,642,700
Apr 7, 2026	97.09	97.50	96.44	96.92	96.92	1,736,800
Apr 6, 2026	96.07	96.94	95.93	96.79	96.79	1,394,900
Apr 2, 2026	95.73	97.14	95.57	96.74	96.74	1,410,800
Apr 1, 2026	95.73	95.80	94.67	95.49	95.49	2,325,400
Mar 31, 2026	96.01	96.48	94.05	95.99	95.99	2,103,500
Mar 30, 2026	93.80	96.04	93.80	95.62	95.62	2,008,900
Mar 27, 2026	94.17	94.65	93.35	93.42	93.42	2,913,700
Mar 26, 2026	93.50	94.29	93.23	94.12	94.12	1,385,700
Mar 25, 2026	93.60	94.30	92.87	93.32	93.32	1,331,300
Mar 24, 2026	93.66	94.60	93.09	93.60	93.60	1,879,100
Mar 23, 2026	93.68	94.43	92.85	93.66	93.66	1,927,800
Mar 20, 2026	92.28	92.78	91.66	92.30	92.30	4,092,900
Mar 19, 2026	93.33	93.48	91.43	92.17	92.17	2,001,400
Mar 18, 2026	93.40	94.05	92.79	92.87	92.87	1,425,600
Mar 17, 2026	94.60	95.29	94.14	94.40	94.40	1,315,200
Mar 16, 2026	93.99	95.24	93.58	93.70	93.70	1,738,300
Mar 13, 2026	95.14	95.43	93.46	93.47	93.47	1,191,200
Mar 12, 2026	93.91	95.37	93.26	94.22	94.22	2,143,000
Mar 11, 2026	95.66	95.84	94.16	94.81	94.81	1,815,000
Mar 10, 2026	95.30	96.94	94.91	96.19	96.19	1,771,100
Mar 9, 2026	96.69	96.74	95.10	95.62	95.62	1,919,000
Mar 6, 2026	96.95	97.68	95.40	97.21	97.21	1,435,000
Mar 5, 2026	98.08	98.33	96.50	97.07	97.07	1,533,100
Mar 4, 2026	99.62	100.00	97.52	98.42	98.42	1,344,800
Mar 3, 2026	100.61	101.06	98.90	100.48	100.48	1,294,200
Mar 2, 2026	100.50	101.89	99.91	101.06	101.06	1,338,300
Feb 27, 2026	100.10	100.45	98.85	100.15	100.15	2,222,300
Feb 26, 2026	99.52	100.60	99.35	99.65	99.65	1,351,900
Feb 25, 2026	99.36	99.51	98.13	99.36	99.36	1,522,000
Feb 24, 2026	98.70	99.49	97.77	99.18	99.18	1,541,800
Feb 23, 2026	98.49	99.77	98.12	98.70	98.70	1,385,900
Feb 20, 2026	99.12	99.24	97.48	98.49	98.49	2,074,100
Feb 19, 2026	98.34	99.14	97.59	98.34	98.34	1,383,100
Feb 18, 2026	98.39	98.55	95.93	98.06	98.06	1,758,400
Feb 17, 2026	99.39	100.86	98.78	98.88	98.88	2,365,300
Feb 13, 2026	99.85	100.28	97.39	98.38	98.38	1,962,300
Feb 12, 2026	98.54	100.95	97.66	99.85	99.85	2,704,200
Feb 11, 2026	97.75	98.80	95.71	98.61	98.61	2,007,700
Feb 10, 2026	95.84	99.08	94.84	97.85	97.85	2,483,100
Feb 9, 2026	100.61	101.18	96.00	96.06	96.06	2,925,300
Feb 6, 2026	101.66	103.39	100.75	100.95	100.95	1,723,900
Feb 5, 2026	100.98	102.53	100.68	101.98	101.98	2,295,200
Feb 4, 2026	97.30	100.50	97.17	100.13	100.13	2,346,100
Feb 3, 2026	96.22	97.85	96.00	96.82	96.82	1,302,100
Feb 2, 2026	96.26	96.95	95.78	96.71	96.71	1,665,300
Jan 30, 2026	96.03	96.55	95.19	96.04	96.04	2,216,200
Jan 29, 2026	94.86	95.91	94.30	95.72	95.72	1,965,200
Jan 28, 2026	93.38	94.83	92.96	94.17	94.17	1,955,000
Jan 27, 2026	93.62	93.74	92.45	93.46	93.46	1,580,500
Jan 26, 2026	93.43	94.45	93.17	93.70	93.70	2,531,900
Jan 23, 2026	92.02	93.27	91.44	92.96	92.96	1,686,600
Jan 22, 2026	91.69	92.58	90.96	92.51	92.51	1,848,100
Jan 21, 2026	91.78	92.96	90.55	92.28	92.28	2,342,000
Jan 20, 2026	90.17	92.11	90.06	91.80	91.80	2,463,600
Jan 16, 2026	90.81	90.92	89.94	90.65	90.65	7,704,400
Jan 15, 2026	91.42	92.17	90.36	90.94	90.94	2,472,400
Jan 14, 2026	90.75	91.65	90.61	91.29	91.29	2,864,500
Jan 13, 2026	93.08	93.44	90.43	90.77	90.77	2,577,700
Jan 12, 2026	95.38	95.74	92.88	93.24	93.24	2,212,800
Jan 9, 2026	95.89	96.71	95.09	95.18	95.18	1,505,500
Jan 8, 2026	95.19	96.65	95.19	96.38	96.38	1,404,500
Jan 7, 2026	93.92	95.20	93.69	95.16	95.16	1,890,700
Jan 6, 2026	93.95	94.44	93.03	93.92	93.92	1,622,000
Jan 5, 2026	92.81	95.45	92.51	94.44	94.44	2,225,200
Jan 2, 2026	95.77	95.79	93.56	93.86	93.86	1,563,400
Dec 31, 2025	96.50	96.72	95.91	95.92	95.92	1,159,700
Dec 30, 2025	96.18	96.76	95.93	96.66	96.66	1,125,300
Dec 29, 2025	96.04	96.54	95.85	96.39	96.39	1,094,700
Dec 26, 2025	96.55	96.66	95.74	95.87	95.87	1,324,000
Dec 24, 2025	96.96	97.39	96.25	96.40	96.40	649,700
Dec 23, 2025	97.18	97.60	96.86	96.96	96.96	1,696,200
Dec 22, 2025	95.66	97.18	95.58	97.12	97.12	1,394,800
Dec 19, 2025	96.45	96.66	95.52	96.20	96.20	8,319,900
Dec 18, 2025	95.37	96.51	94.78	96.45	96.45	2,263,200
Dec 17, 2025	95.40	96.35	95.03	95.89	95.89	2,337,000
Dec 16, 2025	96.00	96.04	95.02	95.58	95.58	2,429,600
Dec 15, 2025	94.28	96.00	93.85	95.72	95.72	2,637,400
Dec 12, 2025	94.28	94.28	93.42	93.92	93.92	3,601,600
Dec 11, 2025	92.22	94.32	91.46	93.64	93.64	3,490,800
Dec 10, 2025	92.08	93.17	91.63	91.77	91.77	3,199,300
Dec 9, 2025	91.03	92.41	91.03	91.92	91.92	1,703,600
Dec 8, 2025	91.22	91.49	90.50	90.94	90.94	2,009,600
Dec 5, 2025	92.17	92.17	91.20	91.72	91.72	1,432,400
Dec 4, 2025	92.68	93.33	91.85	92.39	92.39	1,647,600
Dec 3, 2025	92.87	93.79	92.06	92.72	92.72	2,503,900
Dec 2, 2025	92.96	93.43	91.93	92.69	92.69	2,262,700
Dec 1, 2025	94.00	94.54	92.69	93.16	93.16	1,662,600
Nov 28, 2025	94.46	94.94	93.90	93.92	93.92	897,600
Nov 26, 2025	93.65	94.47	93.37	94.40	94.40	1,587,800
Nov 25, 2025	93.01	93.96	92.78	93.61	93.61	1,851,200
Nov 24, 2025	92.46	92.56	91.23	91.94	91.94	3,317,100
Nov 21, 2025	92.08	93.57	91.59	92.46	92.46	1,611,300
Nov 20, 2025	91.53	92.27	91.27	91.88	91.88	1,661,000
Nov 19, 2025	91.71	92.05	90.86	91.17	91.17	1,499,200
Nov 18, 2025	91.62	92.76	91.22	91.79	91.79	1,467,300
Nov 17, 2025	92.85	93.13	91.67	91.81	91.81	1,318,500
Nov 14, 2025	93.10	93.57	91.56	92.52	92.52	1,554,900
Nov 13, 2025	92.00	93.58	91.85	92.76	92.76	2,329,800
Nov 12, 2025	90.66	91.94	90.48	91.78	91.78	1,911,000
Nov 11, 2025	90.00	91.13	89.91	90.66	90.66	2,564,000
Nov 10, 2025	88.78	89.99	88.64	89.79	89.79	2,620,100
Nov 7, 2025	87.96	89.64	87.79	89.57	89.57	2,431,600
Nov 6, 2025	87.52	88.96	87.41	87.76	87.76	2,573,700
Nov 5, 2025	87.69	88.60	87.49	87.55	87.55	2,396,000
Nov 4, 2025	85.99	87.63	85.99	87.47	87.47	2,748,800
Nov 3, 2025	86.31	86.31	84.70	86.00	86.00	2,815,900
Oct 31, 2025	85.83	87.00	85.68	86.31	86.31	2,265,900

Mobilize your Website

View Site in Mobile | Classic

Share by: