ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025

Shares 1,762,575 Value ($000) $169,066 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 1,895,222 Value ($000) $171,953 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 892,218 Value ($000) $81,236 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 359,135 Value ($000) $34,542 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 107,467 Value ($000) $9,925 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 32,587 Value ($000) $3,646 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 169,726 Value ($000) $17,124 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 273,907 Value ($000) $25,320 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 336,906 Value ($000) $25,022 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 110,624 Value ($000) $8,818 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 472,061 Value ($000) $35,334 Avg Close $68.76 Range $63.88 - $74.46

Q3 2022

Shares 11,781 Value ($000) $537 Avg Close $42.96 Range $39.03 - $45.57

Q1 2022

Shares 48,105 Value ($000) $2,329 Avg Close $44.21 Range $41.45 - $46.74

Q2 2021

Shares 409,214 Value ($000) $15,935 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 845,871 Value ($000) $32,456 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 54,000 Value ($000) $1,948 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 346,356 Value ($000) $10,131 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 249,693 Value ($000) $7,154 Avg Close $26.29 Range $19.90 - $34.00

Q2 2019

Shares 26,881 Value ($000) $997 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 169,227 Value ($000) $5,469 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 105,455 Value ($000) $2,818 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 616,616 Value ($000) $18,381 Avg Close $28.28 Range $24.96 - $29.78

Q1 2018

Shares 405,475 Value ($000) $34,705 Avg Close $27.98 Range $26.36 - $30.04

Q1 2015

Shares 74,927 Value ($000) $4,616 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 6,527 Value ($000) $386 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 59,027 Value ($000) $3,230 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 140,627 Value ($000) $8,078 Avg Close $18.11 Range $17.63 - $18.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,762,575	$169,066	$91.50	$82.45 - $97.60
Q3 2025	1,895,222	$171,953	$89.67	$84.81 - $94.51
Q2 2025	892,218	$81,236	$92.27	$82.49 - $96.92
Q1 2025	359,135	$34,542	$92.28	$87.42 - $97.40
Q4 2024	107,467	$9,925	$98.18	$88.53 - $110.75
Q3 2024	32,587	$3,646	$98.89	$89.46 - $109.06
Q2 2024	169,726	$17,124	$92.47	$84.85 - $98.69
Q1 2024	273,907	$25,320	$80.40	$70.63 - $88.03
Q4 2023	336,906	$25,022	$77.71	$69.27 - $86.20
Q3 2023	110,624	$8,818	$74.00	$68.78 - $80.66
Q2 2023	472,061	$35,334	$68.76	$63.88 - $74.46
Q3 2022	11,781	$537	$42.96	$39.03 - $45.57
Q1 2022	48,105	$2,329	$44.21	$41.45 - $46.74
Q2 2021	409,214	$15,935	$37.65	$35.16 - $39.25
Q1 2021	845,871	$32,456	$33.84	$29.70 - $37.41
Q4 2020	54,000	$1,948	$31.21	$27.15 - $34.38
Q3 2020	346,356	$10,131	$28.99	$24.93 - $32.03
Q2 2020	249,693	$7,154	$26.29	$19.90 - $34.00
Q2 2019	26,881	$997	$32.43	$30.49 - $35.41
Q1 2019	169,227	$5,469	$28.95	$23.84 - $31.43
Q4 2018	105,455	$2,818	$26.29	$23.57 - $28.53
Q3 2018	616,616	$18,381	$28.28	$24.96 - $29.78
Q1 2018	405,475	$34,705	$27.98	$26.36 - $30.04
Q1 2015	74,927	$4,616	$19.04	$18.28 - $19.97
Q4 2014	6,527	$386	$18.04	$16.64 - $19.05
Q3 2014	59,027	$3,230	$17.54	$16.79 - $18.46
Q2 2014	140,627	$8,078	$18.11	$17.63 - $18.55