Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.14	19.21	19.03	19.19	19.19	-0.36%	139,739
Jul 31, 2025	19.23	19.34	19.18	19.26	19.26	-0.47%	206,459
Jul 30, 2025	19.45	19.94	17.81	19.35	19.35	-0.87%	325,351
Jul 29, 2025	19.44	19.56	19.44	19.52	19.52	-0.15%	275,421
Jul 28, 2025	19.61	19.67	19.36	19.55	19.55	-0.51%	69,605
Jul 25, 2025	19.77	19.79	19.61	19.65	19.65	-0.56%	26,331
Jul 24, 2025	19.79	19.83	19.72	19.76	19.76	-0.25%	23,714
Jul 23, 2025	19.86	19.88	19.79	19.81	19.81	-0.15%	43,847
Jul 22, 2025	19.81	19.86	19.73	19.84	19.84	0.61%	96,248
Jul 21, 2025	19.68	19.78	19.68	19.72	19.72	0.46%	60,020
Jul 18, 2025	19.44	19.66	19.44	19.63	19.63	2.04%	86,128
Jul 17, 2025	19.10	19.26	19.10	19.24	19.24	0.77%	52,308
Jul 16, 2025	19.08	19.13	18.99	19.09	19.09	0.32%	39,928
Jul 15, 2025	19.18	19.18	19.03	19.03	19.03	-0.83%	83,998
Jul 14, 2025	19.17	19.23	19.08	19.19	19.19	0.11%	34,073
Jul 11, 2025	19.15	19.28	19.15	19.17	19.17	-1.04%	28,310
Jul 10, 2025	19.37	19.41	19.30	19.37	19.37	0.73%	146,719
Jul 9, 2025	19.20	19.27	19.13	19.23	19.23	1.21%	37,546
Jul 8, 2025	19.17	19.32	19.00	19.00	19.00	-0.42%	128,318
Jul 7, 2025	19.13	19.16	19.04	19.08	19.08	-1.65%	53,677
Jul 3, 2025	19.50	19.52	19.40	19.40	19.40	-0.36%	19,633
Jul 2, 2025	19.43	19.54	19.40	19.47	19.47	0.72%	154,643
Jul 1, 2025	19.41	19.44	18.90	19.33	19.33	-0.21%	66,086
Jun 30, 2025	19.35	19.39	19.30	19.37	19.37	-0.21%	28,181
Jun 27, 2025	19.34	19.42	19.33	19.41	19.41	0.31%	67,535
Jun 26, 2025	19.21	19.42	19.21	19.35	19.35	1.34%	199,207
Jun 25, 2025	19.05	19.10	19.00	19.10	19.10	0.46%	36,078
Jun 24, 2025	18.98	19.02	18.92	19.01	19.01	-0.53%	33,193
Jun 23, 2025	18.93	19.15	18.92	19.11	19.11	1.16%	209,357
Jun 20, 2025	18.83	18.89	18.78	18.89	18.89	0.35%	15,908
Jun 18, 2025	18.74	18.86	18.74	18.83	18.83	0.35%	19,065
Jun 17, 2025	18.77	18.82	18.76	18.76	18.76	-	31,617
Jun 16, 2025	18.71	18.78	18.69	18.76	18.76	1.30%	18,849
Jun 13, 2025	18.38	18.64	18.38	18.52	18.52	-1.11%	53,600
Jun 12, 2025	18.64	18.75	18.64	18.73	18.73	0.10%	45,290
Jun 11, 2025	18.77	18.77	18.68	18.71	18.71	-0.06%	24,807
Jun 10, 2025	18.68	18.72	18.66	18.72	18.72	0.38%	24,598
Jun 9, 2025	18.63	18.68	18.62	18.65	18.65	0.57%	23,138
Jun 6, 2025	18.51	18.58	18.51	18.55	18.55	-0.40%	19,015
Jun 5, 2025	18.79	18.85	18.62	18.62	18.62	-0.48%	34,985
Jun 4, 2025	18.66	18.75	18.63	18.71	18.71	-0.11%	131,070
Jun 3, 2025	18.65	18.73	18.59	18.73	18.73	0.27%	121,929
Jun 2, 2025	18.50	18.68	18.50	18.68	18.68	1.58%	172,554
May 30, 2025	18.41	18.53	18.30	18.39	18.39	-0.65%	104,467
May 29, 2025	18.61	18.62	18.49	18.51	18.51	-0.27%	22,517
May 28, 2025	18.61	18.61	18.55	18.56	18.56	-0.70%	10,317
May 27, 2025	18.72	18.72	18.65	18.69	18.69	0.21%	76,115
May 23, 2025	18.54	18.71	18.54	18.65	18.65	0.70%	9,865
May 22, 2025	18.51	18.58	18.50	18.52	18.52	-0.11%	21,578
May 21, 2025	18.57	18.60	18.53	18.54	18.54	-0.89%	85,910