5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
+11.81%
3 MONTH PERFORMANCE
+14.98%
6 MONTH PERFORMANCE
+13.40%
YEAR-TO-DATE PERFORMANCE
+13.02%
1 YEAR PERFORMANCE
+1.73%
Credit Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $545.40 | $530.57 (-2.72%) | $545.40 | $524.17 | 185.40 K | $6.42 B |
| 07/02/2025 | $530.78 | $543.74 (2.44%) | $549.75 | $529.46 | 268.50 K | $6.57 B |
| 07/01/2025 | $505.82 | $529.41 (4.66%) | $530.15 | $503.14 | 199.93 K | $6.40 B |
| 06/30/2025 | $505.58 | $509.43 (0.76%) | $513.04 | $498.83 | 336.30 K | $6.16 B |
| 06/27/2025 | $512.48 | $502.66 (-1.92%) | $513.99 | $499.22 | 238.55 K | $6.08 B |
| 06/26/2025 | $513.83 | $508.70 (-1%) | $515.93 | $506.28 | 217.30 K | $6.15 B |
| 06/25/2025 | $511.64 | $509.24 (-0.47%) | $511.95 | $499.64 | 302.10 K | $6.16 B |
| 06/24/2025 | $501.31 | $509.97 (1.73%) | $515.00 | $501.31 | 366.64 K | $6.17 B |
| 06/23/2025 | $501.37 | $500.35 (-0.2%) | $506.20 | $486.20 | 165.85 K | $6.05 B |
| 06/20/2025 | $504.18 | $502.25 (-0.38%) | $506.70 | $499.45 | 303.80 K | $6.07 B |
| 06/18/2025 | $501.00 | $503.99 (0.6%) | $510.26 | $499.01 | 111.30 K | $6.09 B |
| 06/17/2025 | $489.92 | $499.88 (2.03%) | $501.97 | $489.92 | 161.00 K | $6.04 B |
| 06/16/2025 | $489.92 | $496.09 (1.26%) | $503.10 | $489.92 | 99.80 K | $6.00 B |
| 06/13/2025 | $492.70 | $484.71 (-1.62%) | $501.90 | $484.68 | 152.40 K | $5.86 B |
| 06/12/2025 | $508.07 | $499.54 (-1.68%) | $508.35 | $499.12 | 218.80 K | $6.04 B |
| 06/11/2025 | $513.11 | $513.15 (0.01%) | $524.44 | $510.00 | 257.15 K | $6.20 B |
| 06/10/2025 | $509.58 | $510.98 (0.27%) | $512.04 | $503.21 | 301.80 K | $6.18 B |
| 06/09/2025 | $505.60 | $506.71 (0.22%) | $511.99 | $501.50 | 389.11 K | $6.13 B |
| 06/06/2025 | $479.53 | $505.60 (5.44%) | $505.61 | $479.53 | 162.80 K | $6.11 B |
| 06/05/2025 | $487.21 | $474.53 (-2.6%) | $490.50 | $470.00 | 393.42 K | $5.74 B |
| 06/04/2025 | $490.95 | $487.05 (-0.79%) | $491.65 | $479.90 | 393.60 K | $5.89 B |
| 06/03/2025 | $471.08 | $488.51 (3.7%) | $488.51 | $468.60 | 375.91 K | $5.91 B |
| 06/02/2025 | $477.85 | $473.39 (-0.93%) | $477.85 | $460.26 | 172.71 K | $5.72 B |
| 05/30/2025 | $480.73 | $477.30 (-0.71%) | $482.78 | $473.29 | 83.70 K | $5.77 B |
| 05/29/2025 | $497.69 | $483.04 (-2.94%) | $497.69 | $480.52 | 94.65 K | $5.84 B |
| 05/28/2025 | $491.06 | $493.02 (0.4%) | $497.04 | $488.80 | 112.60 K | $5.96 B |
| 05/27/2025 | $486.09 | $493.25 (1.47%) | $493.25 | $480.96 | 98.40 K | $5.96 B |
| 05/23/2025 | $474.44 | $476.81 (0.5%) | $478.96 | $466.97 | 99.04 K | $5.77 B |
| 05/22/2025 | $483.45 | $481.46 (-0.41%) | $483.89 | $476.21 | 115.70 K | $5.82 B |
| 05/21/2025 | $494.28 | $483.14 (-2.25%) | $494.28 | $482.39 | 95.80 K | $5.84 B |
| 05/20/2025 | $499.72 | $496.04 (-0.74%) | $501.65 | $494.33 | 74.60 K | $6.00 B |
| 05/19/2025 | $495.87 | $502.63 (1.36%) | $502.87 | $495.87 | 55.50 K | $6.08 B |
| 05/16/2025 | $501.32 | $502.17 (0.17%) | $504.97 | $500.00 | 61.50 K | $6.07 B |
| 05/15/2025 | $498.09 | $501.54 (0.69%) | $502.45 | $490.69 | 118.90 K | $6.06 B |
| 05/14/2025 | $495.47 | $496.19 (0.15%) | $498.95 | $490.50 | 158.64 K | $6.00 B |
| 05/13/2025 | $502.51 | $498.00 (-0.9%) | $502.51 | $497.47 | 124.26 K | $6.02 B |
| 05/12/2025 | $506.93 | $499.08 (-1.55%) | $519.48 | $496.15 | 236.20 K | $6.03 B |
| 05/09/2025 | $494.37 | $491.78 (-0.52%) | $495.41 | $490.36 | 106.84 K | $5.95 B |
| 05/08/2025 | $492.99 | $493.50 (0.1%) | $502.79 | $488.64 | 184.00 K | $5.97 B |
| 05/07/2025 | $497.18 | $484.70 (-2.51%) | $500.25 | $484.43 | 165.10 K | $5.86 B |
| 05/06/2025 | $492.48 | $496.99 (0.92%) | $500.30 | $488.60 | 106.50 K | $6.01 B |
| 05/05/2025 | $488.18 | $496.11 (1.62%) | $511.13 | $486.78 | 161.30 K | $6.00 B |
| 05/02/2025 | $471.84 | $488.59 (3.55%) | $495.13 | $471.84 | 174.13 K | $5.91 B |
| 05/01/2025 | $461.00 | $467.79 (1.47%) | $470.49 | $440.00 | 195.92 K | $5.66 B |
| 04/30/2025 | $482.41 | $487.42 (1.04%) | $498.31 | $465.03 | 67.04 K | $5.89 B |
| 04/29/2025 | $487.50 | $488.99 (0.31%) | $489.61 | $482.65 | 46.40 K | $5.91 B |
| 04/28/2025 | $485.23 | $487.65 (0.5%) | $490.25 | $477.66 | 49.30 K | $5.90 B |
| 04/25/2025 | $480.77 | $483.36 (0.54%) | $496.00 | $473.53 | 53.30 K | $5.96 B |
| 04/24/2025 | $465.00 | $486.75 (4.68%) | $488.38 | $465.00 | 64.60 K | $6.00 B |
| 04/23/2025 | $463.88 | $463.09 (-0.17%) | $475.68 | $459.17 | 59.40 K | $5.71 B |
| 04/22/2025 | $449.99 | $451.81 (0.4%) | $456.15 | $441.39 | 85.53 K | $5.57 B |
| 04/21/2025 | $470.00 | $443.32 (-5.68%) | $472.19 | $440.79 | 68.80 K | $5.46 B |
| 04/17/2025 | $487.70 | $472.19 (-3.18%) | $487.70 | $468.34 | 57.90 K | $5.82 B |
| 04/16/2025 | $482.51 | $482.15 (-0.07%) | $498.24 | $474.66 | 45.51 K | $5.94 B |
| 04/15/2025 | $500.65 | $488.67 (-2.39%) | $503.37 | $484.35 | 63.90 K | $6.02 B |
| 04/14/2025 | $499.13 | $497.31 (-0.36%) | $501.96 | $491.50 | 52.53 K | $6.13 B |
| 04/11/2025 | $496.47 | $493.19 (-0.66%) | $496.47 | $473.84 | 97.60 K | $6.08 B |
| 04/10/2025 | $489.60 | $495.87 (1.28%) | $503.25 | $479.71 | 107.40 K | $6.11 B |
| 04/09/2025 | $461.84 | $501.25 (8.53%) | $509.56 | $451.35 | 258.60 K | $6.18 B |
| 04/08/2025 | $484.99 | $468.28 (-3.45%) | $490.75 | $461.15 | 170.80 K | $5.77 B |
| 04/07/2025 | $441.72 | $465.03 (5.28%) | $481.33 | $435.00 | 171.50 K | $5.73 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.
