ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 688,900 Value ($000) $66,079 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 1,099,000 Value ($000) $99,712 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 452,100 Value ($000) $41,164 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 186,300 Value ($000) $17,918 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 8,200 Value ($000) $757 Avg Close $98.18 Range $88.53 - $110.75

Q4 2023

Shares 11,000 Value ($000) $817 Avg Close $77.71 Range $69.27 - $86.20

Q2 2023

Shares 17,400 Value ($000) $1,302 Avg Close $68.76 Range $63.88 - $74.46

Q1 2022

Shares 11,200 Value ($000) $542 Avg Close $44.21 Range $41.45 - $46.74

Q3 2021

Shares 33,831 Value ($000) $1,292 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 405,394 Value ($000) $15,786 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 329,094 Value ($000) $12,627 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 58,831 Value ($000) $2,122 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 346,894 Value ($000) $10,147 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 251,694 Value ($000) $7,211 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 74,631 Value ($000) $2,124 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 120,031 Value ($000) $5,148 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 287,894 Value ($000) $12,086 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 648,894 Value ($000) $24,061 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 788,294 Value ($000) $25,478 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 1,219,094 Value ($000) $32,574 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 1,382,594 Value ($000) $41,215 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 1,875,494 Value ($000) $49,626 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 104,098 Value ($000) $8,910 Avg Close $27.98 Range $26.36 - $30.04

Q2 2017

Shares 5,421 Value ($000) $506 Avg Close $30.16 Range $29.16 - $31.45

Q2 2016

Shares 5,898 Value ($000) $425 Avg Close $22.46 Range $21.40 - $23.18

Q1 2015

Shares 30,872 Value ($000) $1,902 Avg Close $19.04 Range $18.28 - $19.97

Q3 2014

Shares 5,249 Value ($000) $287 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 15,049 Value ($000) $864 Avg Close $18.11 Range $17.63 - $18.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	688,900	$66,079	$91.50	$82.45 - $97.60
Q3 2025	1,099,000	$99,712	$89.67	$84.81 - $94.51
Q2 2025	452,100	$41,164	$92.27	$82.49 - $96.92
Q1 2025	186,300	$17,918	$92.28	$87.42 - $97.40
Q4 2024	8,200	$757	$98.18	$88.53 - $110.75
Q4 2023	11,000	$817	$77.71	$69.27 - $86.20
Q2 2023	17,400	$1,302	$68.76	$63.88 - $74.46
Q1 2022	11,200	$542	$44.21	$41.45 - $46.74
Q3 2021	33,831	$1,292	$37.66	$34.74 - $40.45
Q2 2021	405,394	$15,786	$37.65	$35.16 - $39.25
Q1 2021	329,094	$12,627	$33.84	$29.70 - $37.41
Q4 2020	58,831	$2,122	$31.21	$27.15 - $34.38
Q3 2020	346,894	$10,147	$28.99	$24.93 - $32.03
Q2 2020	251,694	$7,211	$26.29	$19.90 - $34.00
Q1 2020	74,631	$2,124	$38.54	$21.43 - $45.95
Q4 2019	120,031	$5,148	$39.45	$38.15 - $40.92
Q3 2019	287,894	$12,086	$37.49	$35.20 - $40.76
Q2 2019	648,894	$24,061	$32.43	$30.49 - $35.41
Q1 2019	788,294	$25,478	$28.95	$23.84 - $31.43
Q4 2018	1,219,094	$32,574	$26.29	$23.57 - $28.53
Q3 2018	1,382,594	$41,215	$28.28	$24.96 - $29.78
Q2 2018	1,875,494	$49,626	$25.54	$24.44 - $27.51
Q1 2018	104,098	$8,910	$27.98	$26.36 - $30.04
Q2 2017	5,421	$506	$30.16	$29.16 - $31.45
Q2 2016	5,898	$425	$22.46	$21.40 - $23.18
Q1 2015	30,872	$1,902	$19.04	$18.28 - $19.97
Q3 2014	5,249	$287	$17.54	$16.79 - $18.46
Q2 2014	15,049	$864	$18.11	$17.63 - $18.55