ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

CALIFORNIA PUBLIC EMPLOYEES RETIREMENT SYSTEM's Holding History (CIK: 0000919079)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,121,121 Value ($000) $107,538 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 1,304,491 Value ($000) $118,356 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 1,378,214 Value ($000) $125,486 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 1,626,990 Value ($000) $156,484 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 1,693,875 Value ($000) $156,429 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 1,717,015 Value ($000) $192,100 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 1,748,981 Value ($000) $176,455 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 1,693,887 Value ($000) $156,583 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 1,038,179 Value ($000) $77,106 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 688,763 Value ($000) $54,901 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 670,614 Value ($000) $50,195 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 700,204 Value ($000) $47,523 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 818,732 Value ($000) $51,400 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 834,613 Value ($000) $38,008 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 702,376 Value ($000) $31,951 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 759,921 Value ($000) $36,795 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 816,407 Value ($000) $36,289 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 861,344 Value ($000) $32,886 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 879,140 Value ($000) $34,234 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 921,362 Value ($000) $35,353 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 942,861 Value ($000) $34,009 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 2,049,274 Value ($000) $59,941 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 3,377,768 Value ($000) $96,773 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 3,249,118 Value ($000) $92,470 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 3,337,762 Value ($000) $143,157 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 3,254,324 Value ($000) $136,617 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 2,932,983 Value ($000) $108,755 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 2,343,646 Value ($000) $75,747 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 1,954,606 Value ($000) $52,227 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 1,387,436 Value ($000) $41,359 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 1,135,215 Value ($000) $30,038 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 293,865 Value ($000) $25,152 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 346,110 Value ($000) $31,416 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 309,320 Value ($000) $30,468 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 300,800 Value ($000) $28,062 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 289,700 Value ($000) $27,455 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 299,700 Value ($000) $25,861 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 325,000 Value ($000) $25,760 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 335,000 Value ($000) $24,120 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 345,600 Value ($000) $24,572 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 372,000 Value ($000) $25,947 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 372,700 Value ($000) $27,382 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 374,600 Value ($000) $25,083 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 363,100 Value ($000) $21,735 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 363,100 Value ($000) $21,735 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 361,200 Value ($000) $19,765 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 424,500 Value ($000) $24,383 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 445,800 Value ($000) $24,982 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 395,500 Value ($000) $23,188 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 368,520 Value ($000) $19,948 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 369,832 Value ($000) $19,013 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,121,121	$107,538	$91.50	$82.45 - $97.60
Q3 2025	1,304,491	$118,356	$89.67	$84.81 - $94.51
Q2 2025	1,378,214	$125,486	$92.27	$82.49 - $96.92
Q1 2025	1,626,990	$156,484	$92.28	$87.42 - $97.40
Q4 2024	1,693,875	$156,429	$98.18	$88.53 - $110.75
Q3 2024	1,717,015	$192,100	$98.89	$89.46 - $109.06
Q2 2024	1,748,981	$176,455	$92.47	$84.85 - $98.69
Q1 2024	1,693,887	$156,583	$80.40	$70.63 - $88.03
Q4 2023	1,038,179	$77,106	$77.71	$69.27 - $86.20
Q3 2023	688,763	$54,901	$74.00	$68.78 - $80.66
Q2 2023	670,614	$50,195	$68.76	$63.88 - $74.46
Q1 2023	700,204	$47,523	$62.49	$57.72 - $68.73
Q4 2022	818,732	$51,400	$53.09	$42.43 - $60.74
Q3 2022	834,613	$38,008	$42.96	$39.03 - $45.57
Q2 2022	702,376	$31,951	$44.08	$40.02 - $48.24
Q1 2022	759,921	$36,795	$44.21	$41.45 - $46.74
Q4 2021	816,407	$36,289	$40.35	$35.60 - $42.71
Q3 2021	861,344	$32,886	$37.66	$34.74 - $40.45
Q2 2021	879,140	$34,234	$37.65	$35.16 - $39.25
Q1 2021	921,362	$35,353	$33.84	$29.70 - $37.41
Q4 2020	942,861	$34,009	$31.21	$27.15 - $34.38
Q3 2020	2,049,274	$59,941	$28.99	$24.93 - $32.03
Q2 2020	3,377,768	$96,773	$26.29	$19.90 - $34.00
Q1 2020	3,249,118	$92,470	$38.54	$21.43 - $45.95
Q4 2019	3,337,762	$143,157	$39.45	$38.15 - $40.92
Q3 2019	3,254,324	$136,617	$37.49	$35.20 - $40.76
Q2 2019	2,932,983	$108,755	$32.43	$30.49 - $35.41
Q1 2019	2,343,646	$75,747	$28.95	$23.84 - $31.43
Q4 2018	1,954,606	$52,227	$26.29	$23.57 - $28.53
Q3 2018	1,387,436	$41,359	$28.28	$24.96 - $29.78
Q2 2018	1,135,215	$30,038	$25.54	$24.44 - $27.51
Q1 2018	293,865	$25,152	$27.98	$26.36 - $30.04
Q4 2017	346,110	$31,416	$30.41	$28.31 - $32.52
Q3 2017	309,320	$30,468	$30.68	$28.69 - $31.53
Q2 2017	300,800	$28,062	$30.16	$29.16 - $31.45
Q1 2017	289,700	$27,455	$29.06	$26.69 - $30.44
Q4 2016	299,700	$25,861	$25.85	$24.24 - $28.02
Q3 2016	325,000	$25,760	$24.20	$21.82 - $26.99
Q2 2016	335,000	$24,120	$22.46	$21.40 - $23.18
Q1 2016	345,600	$24,572	$21.66	$18.96 - $22.72
Q4 2015	372,000	$25,947	$23.38	$21.55 - $24.98
Q3 2015	372,700	$27,382	$22.28	$20.37 - $23.77
Q2 2015	374,600	$25,083	$20.18	$18.95 - $21.56
Q1 2015	363,100	$21,735	$19.04	$18.28 - $19.97
Q4 2014	363,100	$21,735	$18.04	$16.64 - $19.05
Q3 2014	361,200	$19,765	$17.54	$16.79 - $18.46
Q2 2014	424,500	$24,383	$18.11	$17.63 - $18.55
Q1 2014	445,800	$24,982	$17.63	$16.56 - $18.88
Q4 2013	395,500	$23,188	$18.24	$17.07 - $18.95
Q3 2013	368,520	$19,948	$17.00	$16.17 - $17.71
Q2 2013	369,832	$19,013	$16.55	$15.68 - $17.32