Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	38.05	38.12	38.05	38.10	-	0.25%	3,088
Aug 7, 2025	38.11	38.11	37.96	38.00	38.00	-0.06%	7,902
Aug 6, 2025	37.97	38.06	37.94	38.02	38.02	0.35%	12,788
Aug 5, 2025	38.01	38.03	37.89	37.89	37.89	-0.21%	12,984
Aug 4, 2025	37.84	37.99	37.84	37.97	37.97	0.56%	16,072
Aug 1, 2025	37.86	37.86	37.68	37.76	37.76	-0.48%	12,121
Jul 31, 2025	38.15	38.15	37.93	37.94	37.94	-0.22%	4,697
Jul 30, 2025	38.11	38.12	37.96	38.03	38.03	-0.01%	17,989
Jul 29, 2025	38.17	38.17	38.03	38.03	38.03	-0.08%	10,251
Jul 28, 2025	38.05	38.12	38.05	38.06	38.06	-0.08%	40,433
Jul 25, 2025	37.98	38.11	37.97	38.09	38.09	0.18%	27,946
Jul 24, 2025	38.02	38.04	37.96	38.02	38.02	0.21%	119,884
Jul 23, 2025	37.91	37.99	37.86	37.94	37.94	0.21%	24,217
Jul 22, 2025	37.93	37.93	37.77	37.86	37.86	-	12,962
Jul 21, 2025	37.88	37.94	37.81	37.86	37.86	0.24%	9,252
Jul 18, 2025	37.89	37.89	37.75	37.77	37.77	-0.11%	412,287
Jul 17, 2025	37.74	37.84	37.71	37.81	37.81	0.32%	60,914
Jul 16, 2025	37.67	37.75	37.63	37.69	37.69	0.03%	82,664
Jul 15, 2025	37.82	37.82	37.67	37.68	37.68	-0.16%	48,968
Jul 14, 2025	37.71	37.77	37.69	37.74	37.74	0.03%	13,543
Jul 11, 2025	37.75	37.75	37.67	37.73	37.73	-0.16%	25,026
Jul 10, 2025	37.79	37.80	37.70	37.79	37.79	0.16%	54,939
Jul 9, 2025	37.75	37.76	37.63	37.73	37.73	0.35%	18,715
Jul 8, 2025	37.59	37.66	37.58	37.60	37.60	-0.11%	12,127
Jul 7, 2025	37.72	37.72	37.52	37.64	37.64	-0.26%	363,791
Jul 3, 2025	37.69	37.75	37.65	37.74	37.74	0.43%	17,090
Jul 2, 2025	37.57	37.65	37.50	37.58	37.58	0.11%	107,963
Jul 1, 2025	37.45	37.60	37.45	37.54	37.54	-0.16%	106,335
Jun 30, 2025	37.71	37.71	37.49	37.60	37.60	0.19%	492,496
Jun 27, 2025	37.53	37.54	37.41	37.53	37.53	0.21%	39,345
Jun 26, 2025	37.43	37.47	37.35	37.45	37.45	0.35%	91,435
Jun 25, 2025	37.40	37.40	37.22	37.32	37.32	0.05%	103,819
Jun 24, 2025	37.19	37.34	37.18	37.30	37.30	0.70%	215,728
Jun 23, 2025	36.95	37.10	36.82	37.04	37.04	0.38%	338,931
Jun 20, 2025	37.20	37.23	36.80	36.90	36.90	-0.21%	577,853
Jun 18, 2025	36.98	37.22	36.95	36.98	36.98	0.07%	49,987
Jun 17, 2025	37.08	37.24	36.92	36.95	36.95	-0.83%	144,308
Jun 16, 2025	37.24	37.35	37.23	37.26	37.26	0.95%	17,827
Jun 13, 2025	37.12	37.21	36.90	36.91	36.91	-1.15%	17,283
Jun 12, 2025	37.23	37.36	37.15	37.34	37.34	0.33%	25,234
Jun 11, 2025	37.45	37.45	37.22	37.22	37.22	-0.20%	17,911
Jun 10, 2025	37.13	37.33	37.10	37.29	37.29	0.60%	13,732
Jun 9, 2025	37.10	37.19	37.07	37.07	37.07	-0.05%	37,970
Jun 6, 2025	37.12	37.12	37.02	37.09	37.09	1.09%	4,094
Jun 5, 2025	36.91	37.00	36.69	36.69	36.69	-0.50%	9,423
Jun 4, 2025	36.91	37.01	36.88	36.88	36.88	0.01%	13,256
Jun 3, 2025	36.64	36.91	36.64	36.87	36.87	0.55%	13,536
Jun 2, 2025	36.49	36.67	36.49	36.67	36.67	0.38%	4,025
May 30, 2025	36.40	36.53	36.29	36.53	36.53	0.03%	8,818
May 29, 2025	36.59	36.64	36.48	36.52	36.52	0.27%	15,591