Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	114.52	114.74	114.25	114.57	114.57	0.43%	214,322
Aug 12, 2025	113.22	114.12	112.90	114.08	114.08	1.26%	139,362
Aug 11, 2025	113.00	113.33	112.50	112.66	112.66	-0.27%	125,949
Aug 8, 2025	112.36	113.06	112.36	112.97	112.97	0.75%	162,938
Aug 7, 2025	112.87	112.92	111.41	112.13	112.13	0.01%	297,091
Aug 6, 2025	111.48	112.21	111.21	112.12	112.12	0.81%	150,484
Aug 5, 2025	111.90	112.07	111.02	111.22	111.22	-0.52%	174,368
Aug 4, 2025	110.73	111.80	110.73	111.80	111.80	1.74%	242,154
Aug 1, 2025	110.72	110.72	109.51	109.89	109.89	-1.83%	225,771
Jul 31, 2025	113.33	113.48	111.70	111.94	111.94	-0.43%	244,909
Jul 30, 2025	112.60	112.97	111.89	112.42	112.42	-0.03%	157,586
Jul 29, 2025	113.07	113.19	112.36	112.45	112.45	-0.40%	327,725
Jul 28, 2025	113.08	113.08	112.68	112.90	112.90	0.01%	129,960
Jul 25, 2025	112.56	113.00	112.52	112.89	112.89	0.42%	91,178
Jul 24, 2025	112.50	112.72	112.39	112.42	112.42	0.09%	474,545
Jul 23, 2025	112.00	112.32	111.60	112.32	112.32	0.69%	228,476
Jul 22, 2025	111.51	111.66	110.98	111.55	111.55	0.13%	135,853
Jul 21, 2025	111.51	111.97	111.39	111.40	111.40	0.11%	320,325
Jul 18, 2025	111.60	111.60	110.99	111.28	111.28	-	372,671
Jul 17, 2025	110.67	111.40	110.63	111.28	111.28	0.67%	352,986
Jul 16, 2025	110.52	110.65	109.43	110.54	110.54	0.35%	441,577
Jul 15, 2025	111.28	111.32	110.12	110.15	110.15	-0.43%	110,081
Jul 14, 2025	110.30	110.74	110.21	110.63	110.63	0.19%	241,908
Jul 11, 2025	110.50	110.64	110.17	110.42	110.42	-0.44%	235,431
Jul 10, 2025	110.80	111.18	110.47	110.91	110.91	0.18%	113,737
Jul 9, 2025	110.29	110.83	110.11	110.71	110.71	0.65%	122,226
Jul 8, 2025	110.33	110.33	109.90	110.00	110.00	-0.07%	185,209
Jul 7, 2025	110.55	110.63	109.60	110.08	110.08	-0.84%	162,323
Jul 3, 2025	110.56	111.11	110.53	111.01	111.01	0.88%	105,064
Jul 2, 2025	109.31	110.06	109.31	110.04	110.04	0.52%	152,214
Jul 1, 2025	109.29	109.76	109.09	109.47	109.47	-0.16%	364,546
Jun 30, 2025	109.63	109.85	109.12	109.64	109.64	0.62%	393,389
Jun 27, 2025	108.71	109.26	108.24	108.96	108.96	0.46%	176,886
Jun 26, 2025	108.00	108.52	107.79	108.46	108.46	0.86%	140,642
Jun 25, 2025	107.77	107.89	107.30	107.54	107.54	0.03%	487,064
Jun 24, 2025	107.03	107.65	106.85	107.51	107.51	1.34%	277,854
Jun 23, 2025	105.04	106.16	104.48	106.09	106.09	1.01%	225,954
Jun 20, 2025	105.89	106.03	104.76	105.03	105.03	-0.57%	166,311
Jun 18, 2025	105.79	106.33	105.45	105.63	105.37	0.03%	277,512
Jun 17, 2025	106.07	106.33	105.38	105.60	105.34	-0.89%	368,958
Jun 16, 2025	106.11	106.84	106.11	106.55	106.29	1.10%	148,942
Jun 13, 2025	105.63	106.36	105.14	105.39	105.13	-1.29%	134,623
Jun 12, 2025	106.25	106.84	106.11	106.77	106.51	0.33%	306,937
Jun 11, 2025	107.00	107.25	106.16	106.42	106.16	-0.41%	143,757
Jun 10, 2025	106.31	106.92	106.20	106.86	106.60	0.58%	173,163
Jun 9, 2025	106.43	106.49	106.07	106.24	105.98	0.13%	124,704
Jun 6, 2025	105.99	106.42	105.82	106.10	105.84	0.98%	157,997
Jun 5, 2025	105.94	106.23	104.69	105.07	104.81	-0.45%	153,604
Jun 4, 2025	105.48	105.89	105.48	105.55	105.29	0.15%	108,080
Jun 3, 2025	104.69	105.55	104.65	105.39	105.13	0.66%	160,775