5 DAY PERFORMANCE
-4.68%
1 MONTH PERFORMANCE
-8.03%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
+8.89%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
-15.22%
Credit Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $474.01 | $458.59 (-3.25%) | $477.82 | $458.11 | 64,870 | $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 |
| 01/31/2025 | $550.00 | $507.77 (-7.68%) | $560.00 | $493.17 | 132,016 | $6.22 B |
| 01/30/2025 | $535.27 | $514.06 (-3.96%) | $539.06 | $512.61 | 89,439 | $6.30 B |
| 01/29/2025 | $525.70 | $525.02 (-0.13%) | $539.76 | $522.45 | 63,100 | $6.43 B |
| 01/28/2025 | $519.80 | $525.64 (1.12%) | $530.38 | $519.80 | 63,714 | $6.44 B |
| 01/27/2025 | $521.96 | $524.11 (0.41%) | $528.24 | $519.31 | 49,619 | $6.42 B |
| 01/24/2025 | $522.35 | $523.55 (0.23%) | $526.96 | $518.77 | 60,000 | $6.43 B |
| 01/23/2025 | $503.61 | $524.14 (4.08%) | $524.69 | $503.35 | 99,643 | $6.43 B |
| 01/22/2025 | $492.62 | $505.29 (2.57%) | $506.97 | $491.87 | 83,400 | $6.20 B |
| 01/21/2025 | $490.18 | $496.47 (1.28%) | $498.80 | $489.94 | 58,412 | $6.09 B |
| 01/17/2025 | $487.30 | $484.82 (-0.51%) | $497.12 | $480.10 | 37,300 | $5.95 B |
| 01/16/2025 | $472.56 | $482.24 (2.05%) | $482.92 | $470.19 | 31,341 | $5.92 B |
| 01/15/2025 | $471.84 | $475.69 (0.82%) | $479.01 | $468.49 | 39,013 | $5.84 B |
| 01/14/2025 | $453.62 | $461.98 (1.84%) | $462.94 | $453.62 | 30,400 | $5.67 B |
| 01/13/2025 | $437.12 | $451.62 (3.32%) | $452.18 | $437.12 | 41,900 | $5.54 B |
| 01/10/2025 | $447.41 | $440.44 (-1.56%) | $447.41 | $435.19 | 77,127 | $5.41 B |
| 01/08/2025 | $460.28 | $454.55 (-1.24%) | $463.10 | $453.52 | 61,530 | $5.58 B |
| 01/07/2025 | $472.50 | $466.28 (-1.32%) | $473.57 | $462.61 | 54,930 | $5.72 B |
| 01/06/2025 | $470.20 | $470.79 (0.13%) | $481.30 | $469.93 | 30,333 | $5.78 B |
| 01/03/2025 | $465.90 | $467.87 (0.42%) | $468.40 | $452.88 | 68,537 | $5.74 B |
| 01/02/2025 | $475.02 | $465.20 (-2.07%) | $488.50 | $457.94 | 52,700 | $5.71 B |
| 12/31/2024 | $466.41 | $469.46 (0.65%) | $473.48 | $466.01 | 46,401 | $5.76 B |
| 12/30/2024 | $467.43 | $464.21 (-0.69%) | $469.50 | $457.95 | 30,600 | $5.70 B |
| 12/27/2024 | $472.69 | $469.20 (-0.74%) | $473.79 | $464.28 | 28,814 | $5.76 B |
| 12/26/2024 | $464.87 | $472.82 (1.71%) | $474.67 | $464.87 | 30,100 | $5.80 B |
| 12/24/2024 | $459.40 | $468.79 (2.04%) | $468.79 | $458.46 | 13,208 | $5.75 B |
| 12/23/2024 | $459.79 | $461.36 (0.34%) | $470.60 | $454.03 | 43,905 | $5.66 B |
| 12/20/2024 | $459.05 | $461.19 (0.47%) | $466.56 | $457.10 | 72,400 | $5.66 B |
| 12/19/2024 | $471.77 | $460.99 (-2.29%) | $473.42 | $454.21 | 60,700 | $5.66 B |
| 12/18/2024 | $490.74 | $468.87 (-4.46%) | $495.79 | $468.87 | 56,100 | $5.76 B |
| 12/17/2024 | $497.09 | $490.74 (-1.28%) | $497.38 | $484.56 | 56,300 | $6.02 B |
| 12/16/2024 | $483.23 | $496.19 (2.68%) | $496.95 | $483.23 | 60,721 | $6.09 B |
| 12/13/2024 | $497.18 | $485.59 (-2.33%) | $497.18 | $485.59 | 52,300 | $5.96 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.
