5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Credit Acceptance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $523.31 | $523.19 (-0.02%) | $530.74 | $520.34 | 49.67 K | $5.60 B |
| 05/12/2026 | $520.61 | $526.72 (1.17%) | $529.46 | $512.93 | 188.50 K | $5.66 B |
| 05/11/2026 | $535.32 | $521.74 (-2.54%) | $538.35 | $517.66 | 193.20 K | $5.60 B |
| 05/08/2026 | $526.91 | $533.15 (1.18%) | $533.24 | $510.00 | 199.00 K | $5.73 B |
| 05/07/2026 | $545.55 | $522.87 (-4.16%) | $545.55 | $519.41 | 154.03 K | $5.62 B |
| 05/06/2026 | $545.00 | $539.93 (-0.93%) | $565.14 | $533.97 | 303.00 K | $5.80 B |
| 05/05/2026 | $506.49 | $525.67 (3.79%) | $528.26 | $505.99 | 205.53 K | $5.65 B |
| 05/04/2026 | $505.38 | $507.00 (0.32%) | $515.35 | $498.50 | 116.70 K | $5.45 B |
| 05/01/2026 | $507.15 | $504.84 (-0.46%) | $511.62 | $497.15 | 79.40 K | $5.42 B |
| 04/30/2026 | $499.97 | $504.91 (0.99%) | $509.90 | $495.60 | 119.20 K | $5.51 B |
| 04/29/2026 | $515.46 | $500.62 (-2.88%) | $516.02 | $496.67 | 102.53 K | $5.46 B |
| 04/28/2026 | $517.46 | $516.79 (-0.13%) | $522.38 | $510.00 | 130.73 K | $5.64 B |
| 04/27/2026 | $515.34 | $515.24 (-0.02%) | $521.03 | $511.25 | 89.80 K | $5.62 B |
| 04/24/2026 | $518.67 | $514.11 (-0.88%) | $518.79 | $506.91 | 76.42 K | $5.61 B |
| 04/23/2026 | $522.62 | $517.75 (-0.93%) | $534.10 | $512.00 | 82.82 K | $5.65 B |
| 04/22/2026 | $523.26 | $526.76 (0.67%) | $530.52 | $517.15 | 103.00 K | $5.75 B |
| 04/21/2026 | $538.81 | $521.23 (-3.26%) | $543.00 | $520.95 | 141.30 K | $5.69 B |
| 04/20/2026 | $520.21 | $542.71 (4.33%) | $542.74 | $520.21 | 177.60 K | $5.92 B |
| 04/17/2026 | $509.99 | $527.56 (3.45%) | $529.10 | $502.26 | 286.80 K | $5.75 B |
| 04/16/2026 | $504.82 | $494.56 (-2.03%) | $509.41 | $489.99 | 177.60 K | $5.39 B |
| 04/15/2026 | $490.57 | $497.36 (1.38%) | $504.34 | $481.91 | 124.20 K | $5.43 B |
| 04/14/2026 | $478.47 | $489.84 (2.38%) | $491.79 | $470.81 | 104.83 K | $5.34 B |
| 04/13/2026 | $460.00 | $475.07 (3.28%) | $475.50 | $459.12 | 74.70 K | $5.18 B |
| 04/10/2026 | $468.97 | $465.15 (-0.81%) | $472.09 | $462.44 | 89.94 K | $5.07 B |
| 04/09/2026 | $462.59 | $468.97 (1.38%) | $475.64 | $459.85 | 170.24 K | $5.12 B |
| 04/08/2026 | $462.36 | $467.25 (1.06%) | $470.51 | $456.98 | 208.51 K | $5.10 B |
| 04/07/2026 | $440.99 | $444.72 (0.85%) | $451.75 | $438.74 | 126.21 K | $4.85 B |
| 04/06/2026 | $415.28 | $441.09 (6.22%) | $442.51 | $415.28 | 150.34 K | $4.81 B |
| 04/02/2026 | $412.00 | $416.51 (1.09%) | $428.86 | $405.38 | 155.50 K | $4.54 B |
| 04/01/2026 | $426.39 | $419.60 (-1.59%) | $428.16 | $405.00 | 211.34 K | $4.58 B |
| 03/31/2026 | $428.34 | $423.46 (-1.14%) | $438.32 | $420.23 | 229.13 K | $4.62 B |
| 03/30/2026 | $420.88 | $421.85 (0.23%) | $428.16 | $417.34 | 95.13 K | $4.60 B |
| 03/27/2026 | $441.47 | $419.49 (-4.98%) | $441.47 | $418.99 | 123.30 K | $4.58 B |
| 03/26/2026 | $439.45 | $442.85 (0.77%) | $449.67 | $438.20 | 89.22 K | $4.83 B |
| 03/25/2026 | $445.42 | $443.91 (-0.34%) | $452.27 | $432.91 | 93.60 K | $4.84 B |
| 03/24/2026 | $432.06 | $439.77 (1.78%) | $453.66 | $425.14 | 99.73 K | $4.80 B |
| 03/23/2026 | $441.00 | $438.24 (-0.63%) | $451.69 | $436.52 | 163.00 K | $4.78 B |
| 03/20/2026 | $449.90 | $431.18 (-4.16%) | $451.35 | $422.16 | 279.00 K | $4.70 B |
| 03/19/2026 | $459.90 | $449.78 (-2.2%) | $468.04 | $442.36 | 195.10 K | $4.91 B |
| 03/18/2026 | $459.44 | $461.25 (0.39%) | $472.48 | $456.93 | 270.30 K | $5.03 B |
| 03/17/2026 | $451.79 | $459.44 (1.69%) | $470.51 | $451.79 | 213.20 K | $5.01 B |
| 03/16/2026 | $453.28 | $444.55 (-1.93%) | $460.36 | $439.28 | 145.21 K | $4.85 B |
| 03/13/2026 | $500.29 | $447.79 (-10.49%) | $500.29 | $444.01 | 305.38 K | $4.88 B |
| 03/12/2026 | $489.05 | $494.00 (1.01%) | $507.59 | $488.24 | 238.30 K | $5.39 B |
| 03/11/2026 | $499.83 | $499.84 (0%) | $507.12 | $491.83 | 210.84 K | $5.45 B |
| 03/10/2026 | $500.88 | $499.41 (-0.29%) | $507.96 | $492.97 | 259.50 K | $5.45 B |
| 03/09/2026 | $488.25 | $501.53 (2.72%) | $502.83 | $479.47 | 310.90 K | $5.47 B |
| 03/06/2026 | $500.71 | $497.88 (-0.57%) | $511.67 | $491.07 | 384.35 K | $5.43 B |
| 03/05/2026 | $482.87 | $511.28 (5.88%) | $519.00 | $482.87 | 511.92 K | $5.58 B |
| 03/04/2026 | $482.63 | $490.03 (1.53%) | $496.88 | $470.95 | 428.00 K | $5.35 B |
| 03/03/2026 | $468.02 | $481.23 (2.82%) | $485.73 | $468.02 | 198.85 K | $5.25 B |
| 03/02/2026 | $461.67 | $482.15 (4.44%) | $482.65 | $461.67 | 176.60 K | $5.26 B |
| 02/27/2026 | $476.64 | $473.18 (-0.73%) | $485.79 | $467.60 | 272.53 K | $5.16 B |
| 02/26/2026 | $495.76 | $486.93 (-1.78%) | $501.41 | $486.38 | 168.44 K | $5.31 B |
| 02/25/2026 | $501.93 | $494.33 (-1.51%) | $501.93 | $489.98 | 211.80 K | $5.39 B |
| 02/24/2026 | $487.97 | $495.53 (1.55%) | $502.64 | $484.70 | 233.60 K | $5.41 B |
| 02/23/2026 | $494.50 | $489.89 (-0.93%) | $497.01 | $474.94 | 381.60 K | $5.34 B |
| 02/20/2026 | $480.92 | $495.34 (3%) | $502.07 | $476.62 | 286.60 K | $5.40 B |
| 02/19/2026 | $505.31 | $485.65 (-3.89%) | $507.45 | $480.43 | 191.52 K | $5.30 B |
| 02/18/2026 | $491.36 | $505.50 (2.88%) | $509.63 | $486.25 | 175.70 K | $5.51 B |
| 02/17/2026 | $485.36 | $491.36 (1.24%) | $496.01 | $476.11 | 287.62 K | $5.36 B |
| 02/13/2026 | $484.73 | $483.98 (-0.15%) | $498.02 | $477.56 | 192.40 K | $5.28 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.
