Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	74.00	74.12	73.48	74.12	74.12	0.61%	567
Aug 12, 2025	73.28	73.76	73.28	73.67	73.67	1.39%	1,340
Aug 11, 2025	72.76	72.76	72.66	72.66	72.66	-0.44%	237
Aug 8, 2025	72.97	72.97	72.97	72.97	72.97	-0.50%	8
Aug 7, 2025	73.34	73.34	73.34	73.34	73.34	0.03%	51
Aug 6, 2025	73.88	73.88	73.32	73.32	73.32	-0.58%	996
Aug 5, 2025	73.58	73.74	73.58	73.74	73.74	-0.37%	280
Aug 4, 2025	74.01	74.01	74.01	74.01	74.01	1.18%	277
Aug 1, 2025	73.12	73.15	73.12	73.15	73.15	-1.17%	942
Jul 31, 2025	73.60	74.49	73.60	74.01	74.01	0.20%	6,775
Jul 30, 2025	74.09	74.50	73.87	73.87	73.87	-0.48%	862
Jul 29, 2025	74.02	74.22	74.02	74.22	74.22	-0.26%	441
Jul 28, 2025	74.59	74.61	74.41	74.41	74.41	-0.83%	660
Jul 25, 2025	74.48	75.03	74.48	75.03	75.03	1.33%	995
Jul 24, 2025	74.00	74.20	74.00	74.05	74.05	-0.03%	1,729
Jul 23, 2025	74.21	74.22	74.03	74.07	74.07	0.70%	2,233
Jul 22, 2025	73.18	73.56	73.18	73.56	73.56	1.02%	487
Jul 21, 2025	73.19	73.20	72.81	72.81	72.81	-0.49%	914
Jul 18, 2025	73.31	73.31	73.17	73.17	73.17	0.56%	754
Jul 17, 2025	72.25	72.76	72.25	72.76	72.76	1.33%	952
Jul 16, 2025	71.81	71.81	71.81	71.81	71.81	0.03%	139
Jul 15, 2025	72.02	72.02	71.78	71.78	71.78	-0.85%	312
Jul 14, 2025	72.36	72.40	72.31	72.40	72.40	0.13%	516
Jul 11, 2025	72.24	72.31	72.24	72.31	72.31	-0.41%	275
Jul 10, 2025	72.84	72.84	72.61	72.61	72.61	0.16%	1,559
Jul 9, 2025	72.18	72.54	72.14	72.49	72.49	0.58%	5,240
Jul 8, 2025	71.96	72.15	71.96	72.07	72.07	0.10%	612
Jul 7, 2025	72.45	72.53	71.97	72.00	72.00	-0.52%	1,102
Jul 3, 2025	72.32	72.49	72.32	72.38	72.38	0.57%	2,354
Jul 2, 2025	72.04	72.04	71.97	71.97	71.97	0.18%	422
Jul 1, 2025	71.91	72.00	71.84	71.84	71.84	0.45%	1,283
Jun 30, 2025	71.34	71.52	71.34	71.52	71.52	0.38%	336
Jun 27, 2025	71.25	71.25	71.25	71.25	71.25	0.48%	245
Jun 26, 2025	70.73	70.91	70.73	70.91	70.91	0.72%	361
Jun 25, 2025	70.40	70.40	70.40	70.40	70.18	-1.01%	48
Jun 24, 2025	71.12	71.12	71.12	71.12	70.90	1.08%	260
Jun 23, 2025	69.88	70.36	69.88	70.36	70.14	1.10%	286
Jun 20, 2025	70.25	70.25	69.39	69.60	69.37	-0.04%	3,565
Jun 18, 2025	69.80	70.00	69.63	69.63	69.40	0.13%	3,741
Jun 17, 2025	69.93	69.93	69.54	69.54	69.32	-0.67%	493
Jun 16, 2025	70.01	70.01	70.01	70.01	69.79	0.65%	163
Jun 13, 2025	70.15	70.15	69.56	69.56	69.33	-1.02%	577
Jun 12, 2025	70.02	70.28	70.02	70.28	70.05	0.39%	324
Jun 11, 2025	70.35	70.44	70.00	70.00	69.78	-0.24%	394
Jun 10, 2025	70.17	70.17	70.17	70.17	69.94	0.06%	5
Jun 9, 2025	70.28	70.61	70.12	70.12	69.90	-0.38%	1,570
Jun 6, 2025	70.34	70.45	70.34	70.39	70.17	0.69%	4,158
Jun 5, 2025	70.07	70.13	69.91	69.91	69.69	-0.08%	573
Jun 4, 2025	70.43	70.43	69.97	69.97	69.75	-0.44%	2,115
Jun 3, 2025	70.29	70.29	70.14	70.28	70.05	0.94%	1,461