5 DAY PERFORMANCE
-5.85%
1 MONTH PERFORMANCE
-13.07%
3 MONTH PERFORMANCE
-10.38%
6 MONTH PERFORMANCE
+9.05%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
-7.61%
Credit Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $461.00 | $463.59 (0.56%) | $465.00 | $440.00 | 77,186 | $5.51 B |
| 04/30/2025 | $482.41 | $487.42 (1.04%) | $498.31 | $465.03 | 67,035 | $5.89 B |
| 04/29/2025 | $487.50 | $488.99 (0.31%) | $489.61 | $482.65 | 46,400 | $5.91 B |
| 04/28/2025 | $485.23 | $487.65 (0.5%) | $490.25 | $477.66 | 49,300 | $5.90 B |
| 04/25/2025 | $480.77 | $483.36 (0.54%) | $496.00 | $473.53 | 53,300 | $5.96 B |
| 04/24/2025 | $465.00 | $486.75 (4.68%) | $488.38 | $465.00 | 64,600 | $6.00 B |
| 04/23/2025 | $463.88 | $463.09 (-0.17%) | $475.68 | $459.17 | 59,400 | $5.71 B |
| 04/22/2025 | $449.99 | $451.81 (0.4%) | $456.15 | $441.39 | 85,531 | $5.57 B |
| 04/21/2025 | $470.00 | $443.32 (-5.68%) | $472.19 | $440.79 | 68,800 | $5.46 B |
| 04/17/2025 | $487.70 | $472.19 (-3.18%) | $487.70 | $468.34 | 57,900 | $5.82 B |
| 04/16/2025 | $482.51 | $482.15 (-0.07%) | $498.24 | $474.66 | 45,505 | $5.94 B |
| 04/15/2025 | $500.65 | $488.67 (-2.39%) | $503.37 | $484.35 | 63,900 | $6.02 B |
| 04/14/2025 | $499.13 | $497.31 (-0.36%) | $501.96 | $491.50 | 52,531 | $6.13 B |
| 04/11/2025 | $496.47 | $493.19 (-0.66%) | $496.47 | $473.84 | 97,600 | $6.08 B |
| 04/10/2025 | $489.60 | $495.87 (1.28%) | $503.25 | $479.71 | 107,400 | $6.11 B |
| 04/09/2025 | $461.84 | $501.25 (8.53%) | $509.56 | $451.35 | 258,600 | $6.18 B |
| 04/08/2025 | $484.99 | $468.28 (-3.45%) | $490.75 | $461.15 | 170,800 | $5.77 B |
| 04/07/2025 | $441.72 | $465.03 (5.28%) | $481.33 | $435.00 | 171,503 | $5.73 B |
| 04/04/2025 | $475.10 | $461.44 (-2.88%) | $488.54 | $460.52 | 220,442 | $5.69 B |
| 04/03/2025 | $505.03 | $496.78 (-1.63%) | $509.64 | $491.00 | 313,700 | $6.12 B |
| 04/02/2025 | $520.00 | $529.80 (1.88%) | $543.13 | $520.00 | 102,900 | $6.53 B |
| 04/01/2025 | $511.52 | $523.52 (2.35%) | $524.46 | $510.70 | 74,010 | $6.45 B |
| 03/31/2025 | $505.15 | $516.35 (2.22%) | $518.74 | $496.43 | 85,900 | $6.36 B |
| 03/28/2025 | $508.01 | $513.13 (1.01%) | $514.84 | $500.92 | 88,234 | $6.32 B |
| 03/27/2025 | $509.47 | $510.96 (0.29%) | $521.44 | $503.51 | 107,800 | $6.30 B |
| 03/26/2025 | $514.76 | $510.41 (-0.85%) | $517.68 | $505.81 | 102,821 | $6.29 B |
| 03/25/2025 | $514.64 | $514.57 (-0.01%) | $520.03 | $510.71 | 96,225 | $6.34 B |
| 03/24/2025 | $503.03 | $512.02 (1.79%) | $520.55 | $502.79 | 78,100 | $6.31 B |
| 03/21/2025 | $488.04 | $495.49 (1.53%) | $499.42 | $487.81 | 77,028 | $6.11 B |
| 03/20/2025 | $495.34 | $497.70 (0.48%) | $502.00 | $494.20 | 61,030 | $6.13 B |
| 03/19/2025 | $489.49 | $502.02 (2.56%) | $504.40 | $486.28 | 61,100 | $6.19 B |
| 03/18/2025 | $485.58 | $485.70 (0.02%) | $489.55 | $480.08 | 67,243 | $5.99 B |
| 03/17/2025 | $477.34 | $486.85 (1.99%) | $489.03 | $477.34 | 59,900 | $6.00 B |
| 03/14/2025 | $464.88 | $478.21 (2.87%) | $479.21 | $464.88 | 45,811 | $5.89 B |
| 03/13/2025 | $474.01 | $458.59 (-3.25%) | $477.82 | $458.11 | 64,900 | $5.65 B |
| 03/12/2025 | $474.29 | $474.55 (0.05%) | $478.73 | $468.50 | 79,035 | $5.85 B |
| 03/11/2025 | $481.77 | $471.47 (-2.14%) | $482.33 | $469.00 | 82,827 | $5.81 B |
| 03/10/2025 | $490.07 | $483.26 (-1.39%) | $497.14 | $469.14 | 104,600 | $5.96 B |
| 03/07/2025 | $481.12 | $493.91 (2.66%) | $495.38 | $474.20 | 74,400 | $6.09 B |
| 03/06/2025 | $472.73 | $481.31 (1.81%) | $484.67 | $470.95 | 67,600 | $5.93 B |
| 03/05/2025 | $465.48 | $480.66 (3.26%) | $480.66 | $464.48 | 47,600 | $5.92 B |
| 03/04/2025 | $470.00 | $465.48 (-0.96%) | $474.50 | $453.00 | 124,534 | $5.74 B |
| 03/03/2025 | $492.06 | $477.33 (-2.99%) | $496.25 | $471.49 | 122,849 | $5.88 B |
| 02/28/2025 | $477.81 | $492.39 (3.05%) | $493.34 | $477.81 | 79,716 | $6.07 B |
| 02/27/2025 | $481.81 | $476.38 (-1.13%) | $487.27 | $476.14 | 43,600 | $5.87 B |
| 02/26/2025 | $483.16 | $480.52 (-0.55%) | $489.21 | $479.37 | 40,900 | $5.92 B |
| 02/25/2025 | $490.92 | $479.51 (-2.32%) | $493.56 | $477.79 | 52,536 | $5.91 B |
| 02/24/2025 | $495.96 | $490.21 (-1.16%) | $495.96 | $488.76 | 53,300 | $6.01 B |
| 02/21/2025 | $517.65 | $495.56 (-4.27%) | $517.65 | $492.77 | 79,700 | $6.07 B |
| 02/20/2025 | $524.60 | $513.69 (-2.08%) | $524.60 | $511.16 | 39,313 | $6.30 B |
| 02/19/2025 | $524.20 | $522.52 (-0.32%) | $528.49 | $518.38 | 49,900 | $6.40 B |
| 02/18/2025 | $520.61 | $524.71 (0.79%) | $527.17 | $517.16 | 59,800 | $6.43 B |
| 02/14/2025 | $514.90 | $520.61 (1.11%) | $525.46 | $514.90 | 38,540 | $6.38 B |
| 02/13/2025 | $505.00 | $511.90 (1.37%) | $513.50 | $505.00 | 32,400 | $6.27 B |
| 02/12/2025 | $501.65 | $502.71 (0.21%) | $506.58 | $499.05 | 28,714 | $6.16 B |
| 02/11/2025 | $501.70 | $507.47 (1.15%) | $512.71 | $501.00 | 48,507 | $6.22 B |
| 02/10/2025 | $511.44 | $503.37 (-1.58%) | $511.86 | $501.77 | 62,400 | $6.17 B |
| 02/07/2025 | $516.48 | $510.26 (-1.2%) | $518.94 | $504.47 | 72,500 | $6.25 B |
| 02/06/2025 | $520.00 | $519.53 (-0.09%) | $526.46 | $517.84 | 63,300 | $6.37 B |
| 02/05/2025 | $520.62 | $519.35 (-0.24%) | $525.51 | $514.41 | 74,500 | $6.37 B |
| 02/04/2025 | $507.38 | $518.72 (2.24%) | $518.72 | $507.38 | 91,229 | $6.36 B |
| 02/03/2025 | $492.98 | $510.60 (3.57%) | $512.32 | $492.98 | 101,700 | $6.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
