Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	28.97	28.97	28.73	28.73	28.73	-0.07%	1,857
Aug 8, 2025	28.75	28.75	28.75	28.75	28.75	0.79%	365
Aug 7, 2025	28.50	28.52	28.49	28.52	28.52	-0.09%	307
Aug 6, 2025	28.55	28.55	28.55	28.55	28.55	0.70%	114
Aug 5, 2025	28.34	28.35	28.29	28.35	28.35	-0.22%	956
Aug 4, 2025	28.32	28.41	28.32	28.41	28.41	1.13%	383
Aug 1, 2025	28.17	28.24	28.06	28.10	28.10	-1.20%	8,490
Jul 31, 2025	28.60	28.60	28.44	28.44	28.44	0.03%	3,805
Jul 30, 2025	28.46	28.46	28.43	28.43	28.43	0.08%	878
Jul 29, 2025	28.45	28.52	28.41	28.41	28.41	-0.23%	1,936
Jul 28, 2025	28.51	28.51	28.45	28.47	28.47	0.05%	2,708
Jul 25, 2025	28.46	28.49	28.46	28.46	28.46	0.21%	624
Jul 24, 2025	28.43	28.43	28.40	28.40	28.40	0.16%	543
Jul 23, 2025	28.31	28.35	28.31	28.35	28.35	0.34%	593
Jul 22, 2025	28.12	28.28	28.12	28.26	28.26	-0.27%	3,001
Jul 21, 2025	28.35	28.37	28.33	28.34	28.34	0.28%	1,218
Jul 18, 2025	28.23	28.26	28.23	28.26	28.26	0.01%	1,288
Jul 17, 2025	28.21	28.27	28.18	28.25	28.25	0.27%	1,567
Jul 16, 2025	28.17	28.18	28.16	28.17	28.17	0.10%	1,003
Jul 15, 2025	28.22	28.22	28.15	28.15	28.15	-0.15%	359
Jul 14, 2025	28.16	28.19	28.16	28.19	28.19	0.12%	797
Jul 11, 2025	28.16	28.16	28.15	28.16	28.16	-0.16%	1,053
Jul 10, 2025	28.17	28.22	28.17	28.20	28.20	0.05%	2,405
Jul 9, 2025	28.19	28.19	28.19	28.19	28.19	0.29%	4
Jul 8, 2025	28.11	28.11	28.11	28.11	28.11	-0.14%	129
Jul 7, 2025	28.15	28.15	28.13	28.15	28.15	-0.07%	18,843
Jul 3, 2025	28.18	28.18	28.17	28.17	28.17	0.36%	448
Jul 2, 2025	28.07	28.07	28.07	28.07	28.07	-	24
Jul 1, 2025	27.93	28.07	27.93	28.07	28.07	-0.06%	1,149
Jun 30, 2025	28.14	28.14	28.01	28.08	28.08	0.28%	1,831
Jun 27, 2025	27.92	28.01	27.92	28.01	28.01	0.29%	610
Jun 26, 2025	27.68	27.92	27.68	27.92	27.92	0.37%	1,423
Jun 25, 2025	27.80	27.82	27.80	27.82	27.82	0.11%	278
Jun 24, 2025	27.62	27.83	27.62	27.79	27.79	0.85%	17,922
Jun 23, 2025	27.25	27.56	27.25	27.56	27.56	0.67%	8,782
Jun 20, 2025	27.37	27.37	27.37	27.37	27.37	-0.21%	25
Jun 18, 2025	27.39	27.52	27.39	27.43	27.37	-	982
Jun 17, 2025	27.41	27.50	27.41	27.43	27.37	-0.37%	1,618
Jun 16, 2025	27.56	27.56	27.52	27.53	27.47	0.51%	1,333
Jun 13, 2025	27.46	27.47	27.35	27.39	27.33	-0.62%	8,432
Jun 12, 2025	27.58	27.58	27.53	27.56	27.50	0.11%	2,833
Jun 11, 2025	27.60	27.63	27.53	27.53	27.47	-0.12%	10,964
Jun 10, 2025	27.53	27.58	27.49	27.56	27.51	0.08%	5,288
Jun 9, 2025	27.54	27.54	27.54	27.54	27.48	0.13%	315
Jun 6, 2025	27.51	27.53	27.48	27.51	27.45	0.64%	2,023
Jun 5, 2025	27.33	27.33	27.33	27.33	27.27	-0.12%	151
Jun 4, 2025	27.40	27.40	27.36	27.36	27.30	0.10%	290
Jun 3, 2025	27.34	27.34	27.34	27.34	27.28	0.47%	217
Jun 2, 2025	27.14	27.21	27.14	27.21	27.15	0.18%	331
May 30, 2025	27.12	27.16	27.05	27.16	27.10	0.15%	1,962