Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.94	45.04	44.81	44.93	44.93	-1.07%	11,078
Jul 31, 2025	45.67	45.67	45.41	45.42	45.42	-0.11%	7,771
Jul 30, 2025	45.57	45.72	45.43	45.47	45.47	-0.28%	4,498
Jul 29, 2025	45.73	45.73	45.54	45.60	45.60	-0.23%	10,793
Jul 28, 2025	45.77	45.77	45.59	45.70	45.70	0.08%	15,963
Jul 25, 2025	45.58	45.74	45.57	45.66	45.66	0.24%	3,782
Jul 24, 2025	45.53	45.63	45.53	45.56	45.56	0.14%	6,847
Jul 23, 2025	45.32	45.52	45.29	45.49	45.49	0.49%	7,899
Jul 22, 2025	45.21	45.32	45.17	45.27	45.27	0.09%	4,728
Jul 21, 2025	45.37	45.39	45.23	45.23	45.23	0.10%	5,856
Jul 18, 2025	45.19	45.23	45.11	45.19	45.19	0.12%	40,476
Jul 17, 2025	45.06	45.22	45.06	45.13	45.13	0.38%	36,757
Jul 16, 2025	44.82	45.00	44.82	44.96	44.96	0.05%	6,019
Jul 15, 2025	45.11	45.11	44.91	44.94	44.94	-0.20%	19,042
Jul 14, 2025	44.92	45.05	44.92	45.03	45.03	0.10%	7,371
Jul 11, 2025	44.89	45.05	44.89	44.98	44.98	-0.20%	5,938
Jul 10, 2025	44.98	45.16	44.93	45.07	45.07	0.14%	10,722
Jul 9, 2025	44.95	45.04	44.82	45.01	45.01	0.44%	11,081
Jul 8, 2025	44.81	44.85	44.75	44.81	44.81	-0.04%	1,570,266
Jul 7, 2025	45.00	45.00	44.70	44.83	44.83	-0.45%	5,788
Jul 3, 2025	44.81	45.10	44.81	45.03	45.03	0.55%	9,235
Jul 2, 2025	44.64	44.82	44.64	44.79	44.79	0.24%	17,259
Jul 1, 2025	44.65	44.76	44.61	44.68	44.68	0.06%	251,480
Jun 30, 2025	44.60	44.76	44.54	44.65	44.65	0.25%	950,685
Jun 27, 2025	44.51	44.64	44.37	44.54	44.54	0.25%	644,403
Jun 26, 2025	44.29	44.47	44.29	44.43	44.43	0.70%	20,803
Jun 25, 2025	44.20	44.22	44.07	44.12	44.12	-0.18%	8,042
Jun 24, 2025	43.94	44.20	43.94	44.20	44.20	0.92%	4,832
Jun 23, 2025	43.58	43.80	43.41	43.80	43.80	0.91%	14,859
Jun 20, 2025	43.62	43.68	43.38	43.40	43.40	-0.31%	13,937
Jun 18, 2025	43.50	43.70	43.48	43.54	43.54	-	19,184
Jun 17, 2025	43.68	43.74	43.51	43.54	43.54	-0.56%	8,083
Jun 16, 2025	43.74	43.83	43.73	43.78	43.78	0.72%	24,958
Jun 13, 2025	43.63	43.68	43.43	43.47	43.47	-0.80%	18,458
Jun 12, 2025	43.60	43.87	43.60	43.82	43.82	0.13%	13,770
Jun 11, 2025	43.85	43.94	43.63	43.76	43.76	-0.18%	14,269
Jun 10, 2025	43.73	43.85	43.67	43.84	43.84	0.37%	23,946
Jun 9, 2025	43.60	43.76	43.57	43.68	43.68	0.10%	12,357
Jun 6, 2025	43.60	43.68	43.57	43.64	43.64	0.79%	6,218
Jun 5, 2025	43.52	43.63	43.28	43.30	43.30	-0.37%	17,177
Jun 4, 2025	43.49	43.55	43.46	43.46	43.46	-0.01%	3,377
Jun 3, 2025	43.34	43.54	43.34	43.46	43.46	0.49%	6,507
Jun 2, 2025	43.03	43.26	43.03	43.25	43.25	0.22%	2,024
May 30, 2025	43.01	43.16	42.98	43.15	43.15	0.08%	18,455
May 29, 2025	43.26	43.26	43.01	43.12	43.12	0.27%	10,220
May 28, 2025	43.20	43.20	43.00	43.00	43.00	-0.40%	12,704
May 27, 2025	42.87	43.21	42.87	43.17	43.17	1.54%	8,035
May 23, 2025	42.44	42.68	42.41	42.52	42.52	-0.54%	7,813
May 22, 2025	42.67	42.86	42.67	42.75	42.75	-0.10%	2,806
May 21, 2025	43.08	43.25	42.64	42.80	42.80	-1.05%	17,237