Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.29	32.33	32.29	32.33	32.33	-1.64%	1,111
Jul 31, 2025	33.13	33.13	32.87	32.87	32.87	-0.12%	7,077
Jul 30, 2025	32.91	32.91	32.91	32.91	32.91	0.15%	5
Jul 29, 2025	33.26	33.26	32.86	32.86	32.86	-1.07%	310
Jul 28, 2025	33.22	33.22	33.22	33.22	33.22	-0.51%	25
Jul 25, 2025	33.34	33.39	33.34	33.39	33.39	0.24%	185
Jul 24, 2025	33.28	33.34	33.25	33.31	33.31	0.15%	621
Jul 23, 2025	33.26	33.26	33.26	33.26	33.26	0.67%	3
Jul 22, 2025	33.03	33.03	33.03	33.03	33.03	-0.31%	38
Jul 21, 2025	33.14	33.14	33.14	33.14	33.14	-0.18%	159
Jul 18, 2025	33.20	33.20	33.20	33.20	33.20	-0.43%	4
Jul 17, 2025	33.34	33.34	33.34	33.34	33.34	0.61%	33
Jul 16, 2025	33.14	33.14	33.14	33.14	33.14	0.60%	15
Jul 15, 2025	32.94	32.94	32.94	32.94	32.94	-0.77%	9
Jul 14, 2025	33.20	33.20	33.20	33.20	33.20	0.39%	7
Jul 11, 2025	33.07	33.07	33.07	33.07	33.07	-0.70%	7
Jul 10, 2025	33.30	33.30	33.30	33.30	33.30	0.17%	308
Jul 9, 2025	33.24	33.24	33.24	33.24	33.24	0.65%	3
Jul 8, 2025	33.03	33.03	33.03	33.03	33.03	-0.18%	91
Jul 7, 2025	33.09	33.09	33.09	33.09	33.09	-0.93%	50
Jul 3, 2025	33.25	33.40	33.25	33.40	33.40	1.12%	176
Jul 2, 2025	33.03	33.03	33.03	33.03	33.03	-0.21%	16
Jul 1, 2025	33.10	33.10	33.10	33.10	33.10	0.24%	16
Jun 30, 2025	32.97	33.02	32.97	33.02	33.02	0.49%	325
Jun 27, 2025	32.86	32.86	32.86	32.86	32.86	0.75%	5
Jun 26, 2025	32.61	32.61	32.61	32.61	32.61	0.72%	26
Jun 25, 2025	32.38	32.38	32.38	32.38	32.38	-0.57%	52
Jun 24, 2025	32.57	32.57	32.57	32.57	32.57	1.89%	40
Jun 23, 2025	31.96	31.96	31.96	31.96	31.96	0.82%	104
Jun 20, 2025	31.70	31.70	31.70	31.70	31.70	-0.69%	61
Jun 18, 2025	31.92	31.92	31.92	31.92	31.92	-0.32%	3
Jun 17, 2025	32.02	32.02	32.02	32.02	32.02	-0.41%	12
Jun 16, 2025	32.16	32.16	32.16	32.16	32.16	1.15%	34
Jun 13, 2025	31.79	31.79	31.79	31.79	31.79	-1.59%	6
Jun 12, 2025	32.31	32.31	32.31	32.31	32.31	0.28%	60
Jun 11, 2025	32.22	32.22	32.22	32.22	32.22	-0.15%	5
Jun 10, 2025	32.27	32.27	32.27	32.27	32.27	0.42%	128
Jun 9, 2025	32.13	32.13	32.13	32.13	32.13	-0.74%	34
Jun 6, 2025	32.30	32.37	32.30	32.37	32.37	1.15%	205
Jun 5, 2025	32.00	32.00	32.00	32.00	32.00	-0.27%	75
Jun 4, 2025	32.09	32.09	32.09	32.09	32.09	0.19%	5
Jun 3, 2025	32.03	32.03	32.03	32.03	32.03	0.31%	11
Jun 2, 2025	31.93	31.93	31.93	31.93	31.93	0.01%	156
May 30, 2025	31.87	31.93	31.79	31.93	31.93	0.14%	412
May 29, 2025	31.88	31.88	31.88	31.88	31.88	0.24%	108
May 28, 2025	31.90	31.90	31.81	31.81	31.81	-0.36%	12,311
May 27, 2025	31.92	31.92	31.92	31.92	31.92	1.62%	84
May 23, 2025	31.41	31.41	31.41	31.41	31.41	-0.60%	8
May 22, 2025	31.69	31.69	31.60	31.60	31.60	0.15%	237
May 21, 2025	31.91	31.91	31.55	31.55	31.55	-1.15%	194