ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

SUSQUEHANNA INTERNATIONAL GROUP, LLP's Holding History (CIK: 0001446194)

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

Q4 2025

Shares 324,267 Value ($000) $31,104 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 82,585 Value ($000) $7,493 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 135,575 Value ($000) $12,344 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 201,956 Value ($000) $19,424 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 191,908 Value ($000) $17,723 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 124,624 Value ($000) $13,943 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 96,079 Value ($000) $9,693 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 103,086 Value ($000) $9,529 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 117,866 Value ($000) $8,754 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 190,932 Value ($000) $15,219 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 186,095 Value ($000) $13,929 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 220,997 Value ($000) $14,999 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 138,521 Value ($000) $8,696 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 568,390 Value ($000) $25,884 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 314,342 Value ($000) $14,299 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 448,747 Value ($000) $21,728 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 246,253 Value ($000) $10,946 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 240,641 Value ($000) $9,188 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 231,252 Value ($000) $9,005 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 404,708 Value ($000) $15,529 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 405,632 Value ($000) $14,631 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 374,216 Value ($000) $10,946 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 421,428 Value ($000) $12,074 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 19,535 Value ($000) $556 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 27,442 Value ($000) $1,177 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 35,016 Value ($000) $1,470 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 20,924 Value ($000) $776 Avg Close $32.43 Range $30.49 - $35.41

Q3 2018

Shares 93,724 Value ($000) $2,794 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 184,831 Value ($000) $4,891 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 68,230 Value ($000) $5,840 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 4,329 Value ($000) $393 Avg Close $30.41 Range $28.31 - $32.52

Q2 2017

Shares 12,749 Value ($000) $1,189 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 38,201 Value ($000) $3,620 Avg Close $29.06 Range $26.69 - $30.44

Q2 2016

Shares 8,643 Value ($000) $622 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 65,784 Value ($000) $4,677 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 76,648 Value ($000) $5,346 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 72,245 Value ($000) $5,308 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 77,084 Value ($000) $5,162 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 11,116 Value ($000) $685 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 23,355 Value ($000) $1,380 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 3,968 Value ($000) $217 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 22,899 Value ($000) $1,315 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 45,747 Value ($000) $2,633 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 7,774 Value ($000) $464 Avg Close $18.24 Range $17.07 - $18.95

Q2 2013

Shares 13,281 Value ($000) $683 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	324,267	$31,104	$91.50	$82.45 - $97.60
Q3 2025	82,585	$7,493	$89.67	$84.81 - $94.51
Q2 2025	135,575	$12,344	$92.27	$82.49 - $96.92
Q1 2025	201,956	$19,424	$92.28	$87.42 - $97.40
Q4 2024	191,908	$17,723	$98.18	$88.53 - $110.75
Q3 2024	124,624	$13,943	$98.89	$89.46 - $109.06
Q2 2024	96,079	$9,693	$92.47	$84.85 - $98.69
Q1 2024	103,086	$9,529	$80.40	$70.63 - $88.03
Q4 2023	117,866	$8,754	$77.71	$69.27 - $86.20
Q3 2023	190,932	$15,219	$74.00	$68.78 - $80.66
Q2 2023	186,095	$13,929	$68.76	$63.88 - $74.46
Q1 2023	220,997	$14,999	$62.49	$57.72 - $68.73
Q4 2022	138,521	$8,696	$53.09	$42.43 - $60.74
Q3 2022	568,390	$25,884	$42.96	$39.03 - $45.57
Q2 2022	314,342	$14,299	$44.08	$40.02 - $48.24
Q1 2022	448,747	$21,728	$44.21	$41.45 - $46.74
Q4 2021	246,253	$10,946	$40.35	$35.60 - $42.71
Q3 2021	240,641	$9,188	$37.66	$34.74 - $40.45
Q2 2021	231,252	$9,005	$37.65	$35.16 - $39.25
Q1 2021	404,708	$15,529	$33.84	$29.70 - $37.41
Q4 2020	405,632	$14,631	$31.21	$27.15 - $34.38
Q3 2020	374,216	$10,946	$28.99	$24.93 - $32.03
Q2 2020	421,428	$12,074	$26.29	$19.90 - $34.00
Q1 2020	19,535	$556	$38.54	$21.43 - $45.95
Q4 2019	27,442	$1,177	$39.45	$38.15 - $40.92
Q3 2019	35,016	$1,470	$37.49	$35.20 - $40.76
Q2 2019	20,924	$776	$32.43	$30.49 - $35.41
Q3 2018	93,724	$2,794	$28.28	$24.96 - $29.78
Q2 2018	184,831	$4,891	$25.54	$24.44 - $27.51
Q1 2018	68,230	$5,840	$27.98	$26.36 - $30.04
Q4 2017	4,329	$393	$30.41	$28.31 - $32.52
Q2 2017	12,749	$1,189	$30.16	$29.16 - $31.45
Q1 2017	38,201	$3,620	$29.06	$26.69 - $30.44
Q2 2016	8,643	$622	$22.46	$21.40 - $23.18
Q1 2016	65,784	$4,677	$21.66	$18.96 - $22.72
Q4 2015	76,648	$5,346	$23.38	$21.55 - $24.98
Q3 2015	72,245	$5,308	$22.28	$20.37 - $23.77
Q2 2015	77,084	$5,162	$20.18	$18.95 - $21.56
Q1 2015	11,116	$685	$19.04	$18.28 - $19.97
Q4 2014	23,355	$1,380	$18.04	$16.64 - $19.05
Q3 2014	3,968	$217	$17.54	$16.79 - $18.46
Q2 2014	22,899	$1,315	$18.11	$17.63 - $18.55
Q1 2014	45,747	$2,633	$17.63	$16.56 - $18.88
Q4 2013	7,774	$464	$18.24	$17.07 - $18.95
Q2 2013	13,281	$683	$16.55	$15.68 - $17.32