Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	173.22	173.22	171.98	172.72	172.72	-0.42%	12,485
Jul 31, 2025	173.46	174.82	173.25	173.45	173.45	-0.42%	20,969
Jul 30, 2025	175.57	175.57	173.50	174.19	174.19	-0.87%	20,623
Jul 29, 2025	175.47	175.72	175.20	175.71	175.71	0.38%	46,267
Jul 28, 2025	176.43	176.43	175.01	175.05	175.05	-0.86%	15,126
Jul 25, 2025	176.37	176.69	175.93	176.57	176.57	0.23%	16,241
Jul 24, 2025	176.03	176.67	176.03	176.17	176.17	-0.15%	19,333
Jul 23, 2025	176.48	176.49	175.84	176.43	176.43	0.22%	14,181
Jul 22, 2025	174.52	176.21	174.52	176.05	176.05	1.10%	14,769
Jul 21, 2025	174.83	175.31	174.14	174.14	174.14	-0.25%	12,703
Jul 18, 2025	175.15	175.15	174.21	174.57	174.57	-	9,782
Jul 17, 2025	173.51	174.72	173.51	174.57	174.57	0.54%	24,538
Jul 16, 2025	173.19	173.77	172.17	173.63	173.63	0.51%	27,791
Jul 15, 2025	174.76	174.76	172.75	172.75	172.75	-1.25%	67,962
Jul 14, 2025	174.53	174.99	174.12	174.94	174.94	0.49%	15,779
Jul 11, 2025	174.57	174.57	173.58	174.08	174.08	-0.61%	156,157
Jul 10, 2025	174.94	175.82	174.72	175.15	175.15	0.03%	11,325
Jul 9, 2025	174.81	175.10	174.28	175.10	175.10	0.36%	72,952
Jul 8, 2025	174.69	175.11	174.47	174.47	174.47	-0.36%	88,405
Jul 7, 2025	175.58	175.91	174.39	175.10	175.10	-0.48%	12,814
Jul 3, 2025	175.31	176.11	175.06	175.94	175.94	0.53%	16,599
Jul 2, 2025	175.47	175.47	173.81	175.01	175.01	-0.40%	56,480
Jul 1, 2025	174.41	176.32	174.30	175.71	175.71	0.63%	81,679
Jun 30, 2025	173.46	174.61	173.36	174.61	174.61	0.75%	45,564
Jun 27, 2025	172.90	174.13	172.71	173.31	173.31	0.34%	86,978
Jun 26, 2025	172.16	172.78	171.98	172.72	172.72	0.46%	31,438
Jun 25, 2025	173.83	173.83	171.91	171.93	171.93	-1.13%	45,133
Jun 24, 2025	173.94	174.21	173.22	173.90	173.90	0.33%	34,214
Jun 23, 2025	171.70	173.39	171.49	173.32	173.32	0.66%	10,825
Jun 20, 2025	172.95	172.95	171.83	172.18	171.36	-0.02%	24,771
Jun 18, 2025	173.01	173.01	172.13	172.22	171.40	-0.12%	17,759
Jun 17, 2025	172.98	173.11	172.23	172.43	171.61	-0.61%	14,502
Jun 16, 2025	174.20	174.36	173.15	173.48	172.65	0.14%	16,541
Jun 13, 2025	174.15	174.52	172.98	173.23	172.40	-0.90%	17,034
Jun 12, 2025	173.29	174.82	173.29	174.81	173.98	0.69%	16,907
Jun 11, 2025	174.74	174.74	173.28	173.61	172.78	-0.40%	18,405
Jun 10, 2025	174.06	174.43	173.88	174.30	173.47	0.28%	11,964
Jun 9, 2025	174.65	174.65	172.95	173.81	172.98	-0.40%	19,942
Jun 6, 2025	174.60	174.96	174.00	174.51	173.68	0.55%	16,223
Jun 5, 2025	174.17	174.17	173.35	173.55	172.72	-0.24%	32,312
Jun 4, 2025	175.00	175.00	173.96	173.96	173.13	-0.42%	15,841
Jun 3, 2025	174.55	174.79	173.46	174.69	173.86	0.07%	124,707
Jun 2, 2025	174.18	174.56	172.95	174.56	173.73	0.08%	18,867
May 30, 2025	173.63	174.91	173.16	174.42	173.59	0.41%	26,278
May 29, 2025	173.43	173.70	172.97	173.70	172.87	0.35%	18,453
May 28, 2025	174.70	174.70	172.96	173.09	172.26	-0.85%	14,468
May 27, 2025	173.79	174.59	173.05	174.57	173.74	1.29%	38,444
May 23, 2025	171.52	172.69	171.28	172.34	171.52	-0.08%	39,357
May 22, 2025	173.25	173.26	171.74	172.48	171.66	-0.37%	9,818
May 21, 2025	175.14	175.14	173.12	173.12	172.29	-1.46%	25,958