Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	60.17	60.39	57.41	57.54	57.54	-6.52%	9,949,088
Jul 31, 2025	63.13	63.96	61.47	61.55	61.55	-0.40%	7,056,218
Jul 30, 2025	62.55	63.98	60.52	61.80	61.80	-1.17%	6,905,189
Jul 29, 2025	64.25	64.35	61.86	62.53	62.53	-2.07%	5,390,508
Jul 28, 2025	64.47	65.10	63.14	63.85	63.23	1.90%	5,814,924
Jul 25, 2025	62.00	63.00	60.70	62.66	62.05	-3.73%	9,735,202
Jul 24, 2025	64.78	65.74	63.79	65.09	64.46	1.06%	6,471,649
Jul 23, 2025	64.11	64.81	63.15	64.41	63.79	-1.60%	6,734,699
Jul 22, 2025	65.42	66.50	63.52	65.46	64.83	4.50%	8,652,950
Jul 21, 2025	64.16	65.30	62.45	62.64	62.03	-0.98%	8,993,587
Jul 18, 2025	65.03	65.54	63.08	63.26	62.65	-3.01%	9,447,311
Jul 17, 2025	64.03	66.28	63.56	65.22	64.59	-0.50%	8,769,355
Jul 16, 2025	65.05	66.30	64.35	65.55	64.91	4.80%	10,448,505
Jul 15, 2025	64.00	64.91	61.81	62.55	61.94	-5.74%	14,130,798
Jul 14, 2025	68.37	68.81	65.56	66.36	65.72	2.93%	10,614,049
Jul 11, 2025	64.10	64.64	62.94	64.47	63.84	8.19%	11,106,443
Jul 10, 2025	57.14	60.13	56.54	59.59	59.01	2.79%	13,536,072
Jul 9, 2025	55.73	58.26	54.54	57.97	57.41	5.67%	8,781,920
Jul 8, 2025	55.00	55.37	54.07	54.86	54.33	1.31%	4,682,659
Jul 7, 2025	54.59	54.82	53.49	54.15	53.63	-2.68%	6,064,436
Jul 3, 2025	55.66	56.93	55.31	55.64	55.10	-0.63%	5,329,851
Jul 2, 2025	53.79	56.17	53.65	55.99	55.45	8.55%	9,157,684
Jul 1, 2025	52.83	53.50	51.56	51.58	51.08	-4.52%	6,503,602
Jun 30, 2025	54.20	54.30	53.04	54.02	53.50	1.39%	7,187,989
Jun 27, 2025	53.23	54.27	52.87	53.28	52.76	-1.53%	6,464,009
Jun 26, 2025	53.70	54.34	53.12	54.11	53.59	-1.37%	5,622,807
Jun 25, 2025	55.08	55.38	53.97	54.86	53.79	3.90%	6,950,032
Jun 24, 2025	52.24	53.48	51.95	52.80	51.77	4.72%	6,619,558
Jun 23, 2025	48.47	50.58	46.92	50.42	49.44	-0.30%	13,775,105
Jun 20, 2025	53.25	53.37	49.58	50.57	49.58	-0.96%	7,734,663
Jun 18, 2025	51.22	52.64	50.77	51.06	50.06	-1.88%	8,019,901
Jun 17, 2025	52.98	53.14	50.65	52.04	51.02	-7.48%	11,343,362
Jun 16, 2025	54.21	56.47	53.98	56.25	55.15	6.80%	6,419,632
Jun 13, 2025	52.42	53.63	51.63	52.67	51.64	-3.22%	6,962,393
Jun 12, 2025	54.35	56.15	54.08	54.42	53.36	-3.74%	7,296,435
Jun 11, 2025	57.63	58.29	56.10	56.54	55.43	-1.46%	7,869,206
Jun 10, 2025	57.55	58.25	56.10	57.37	56.25	1.61%	7,710,701
Jun 9, 2025	55.44	56.63	54.77	56.46	55.36	8.33%	7,859,825
Jun 6, 2025	51.86	53.31	51.76	52.12	51.10	4.83%	6,415,953
Jun 5, 2025	53.81	53.85	49.46	49.72	48.75	-6.10%	10,568,968
Jun 4, 2025	52.98	53.62	52.06	52.95	51.92	-2.67%	6,662,666
Jun 3, 2025	53.56	55.00	53.08	54.40	53.34	3.52%	7,362,109
Jun 2, 2025	52.03	52.85	51.66	52.55	51.52	-0.49%	6,494,432
May 30, 2025	53.93	54.28	51.78	52.81	51.78	-2.06%	12,010,403
May 29, 2025	56.81	56.84	53.68	53.92	52.87	-2.51%	10,940,641
May 28, 2025	57.45	57.72	55.04	55.31	54.23	-6.56%	9,472,043
May 27, 2025	59.80	60.10	57.90	59.19	57.49	2.30%	8,895,180
May 23, 2025	57.84	59.36	57.12	57.86	56.20	-4.60%	12,665,098
May 22, 2025	60.92	61.54	59.95	60.65	58.91	4.66%	11,834,638
May 21, 2025	55.62	59.27	55.30	57.95	56.29	2.99%	18,139,782