Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	32.92	32.92	32.70	32.81	32.81	0.74%	3,389
Aug 6, 2025	32.49	32.62	32.49	32.57	32.57	0.71%	2,510
Aug 5, 2025	32.41	32.46	32.34	32.34	32.34	-0.09%	5,118
Aug 4, 2025	32.33	32.40	32.31	32.37	32.37	1.26%	2,320
Aug 1, 2025	31.82	31.97	31.82	31.97	31.97	-0.93%	2,274
Jul 31, 2025	32.38	32.42	32.27	32.27	32.27	-1.09%	1,840
Jul 30, 2025	32.77	32.83	32.59	32.62	32.62	-0.73%	4,536
Jul 29, 2025	32.87	32.89	32.79	32.86	32.86	-0.03%	6,793
Jul 28, 2025	33.08	33.08	32.85	32.87	32.87	-1.65%	10,502
Jul 25, 2025	33.24	33.42	33.22	33.42	33.42	0.15%	8,798
Jul 24, 2025	33.54	33.56	33.37	33.37	33.37	-0.33%	15,736
Jul 23, 2025	33.31	33.56	33.23	33.48	33.48	1.92%	8,859
Jul 22, 2025	32.81	32.93	32.79	32.85	32.85	0.74%	6,650
Jul 21, 2025	32.68	32.85	32.61	32.61	32.61	0.64%	3,795
Jul 18, 2025	32.58	32.58	32.37	32.40	32.40	-0.13%	6,523
Jul 17, 2025	32.27	32.46	32.27	32.45	32.45	0.33%	4,645
Jul 16, 2025	32.11	32.34	32.11	32.34	32.34	0.40%	2,056
Jul 15, 2025	32.33	32.33	32.20	32.21	32.21	-0.45%	3,826
Jul 14, 2025	32.30	32.37	32.30	32.36	32.36	0.02%	2,908
Jul 11, 2025	32.41	32.42	32.35	32.35	32.35	-0.61%	4,883
Jul 10, 2025	32.49	32.61	32.49	32.55	32.55	0.28%	3,282
Jul 9, 2025	32.41	32.48	32.33	32.46	32.46	0.26%	4,112
Jul 8, 2025	32.26	32.38	32.26	32.38	32.38	0.87%	16,155
Jul 7, 2025	32.29	32.29	32.08	32.10	32.10	-1.39%	4,160
Jul 3, 2025	32.57	32.59	32.53	32.55	32.55	0.52%	931
Jul 2, 2025	32.32	32.45	32.21	32.38	32.38	0.40%	7,505
Jul 1, 2025	32.00	32.25	31.85	32.25	32.25	-0.25%	7,305
Jun 30, 2025	32.14	32.33	32.14	32.33	32.33	0.10%	6,020
Jun 27, 2025	32.17	32.40	32.17	32.30	32.30	0.89%	3,751
Jun 26, 2025	31.97	32.06	31.92	32.02	32.02	1.05%	21,282
Jun 25, 2025	31.68	31.69	31.63	31.68	31.68	-0.46%	7,392
Jun 24, 2025	31.59	31.83	31.59	31.83	31.83	2.17%	5,403
Jun 23, 2025	30.83	31.17	30.83	31.15	31.15	0.45%	10,492
Jun 20, 2025	31.03	31.13	31.01	31.01	31.01	-2.73%	3,131
Jun 18, 2025	31.88	32.07	31.87	31.88	31.36	0.08%	4,114
Jun 17, 2025	32.14	32.14	31.67	31.86	31.33	-1.21%	8,260
Jun 16, 2025	32.34	32.51	32.25	32.25	31.72	0.75%	3,770
Jun 13, 2025	32.09	32.16	31.94	32.01	31.48	-1.37%	9,396
Jun 12, 2025	32.38	32.51	32.38	32.45	31.92	0.55%	6,870
Jun 11, 2025	32.34	32.41	32.26	32.28	31.74	0.26%	12,427
Jun 10, 2025	32.13	32.24	32.07	32.19	31.66	0.63%	5,911
Jun 9, 2025	31.95	32.03	31.95	31.99	31.46	0.37%	2,237
Jun 6, 2025	31.85	31.87	31.85	31.87	31.34	0.50%	1,073
Jun 5, 2025	31.86	31.86	31.67	31.71	31.19	0.14%	6,211
Jun 4, 2025	31.58	31.72	31.58	31.67	31.14	0.46%	4,560
Jun 3, 2025	31.42	31.57	31.42	31.52	31.00	-0.61%	4,298
Jun 2, 2025	31.60	31.74	31.60	31.72	31.19	0.69%	2,666
May 30, 2025	31.58	31.58	31.37	31.50	30.98	-0.49%	4,060
May 29, 2025	31.77	31.77	31.58	31.65	31.13	0.47%	8,283
May 28, 2025	31.54	31.58	31.46	31.51	30.99	-0.58%	2,884