Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.61	35.75	35.03	35.47	35.47	-1.58%	1,630,600
Jul 31, 2025	36.05	36.31	35.96	36.04	36.04	-0.41%	1,783,514
Jul 30, 2025	36.55	36.60	35.99	36.19	36.19	-0.77%	1,573,294
Jul 29, 2025	36.74	36.74	36.39	36.47	36.47	-0.19%	983,383
Jul 28, 2025	36.66	36.67	36.41	36.54	36.54	-0.16%	1,054,997
Jul 25, 2025	36.43	36.62	36.24	36.60	36.60	0.97%	1,341,512
Jul 24, 2025	36.51	36.53	36.22	36.25	36.25	-1.01%	1,207,219
Jul 23, 2025	36.45	36.65	36.43	36.62	36.62	0.90%	1,253,249
Jul 22, 2025	35.95	36.37	35.91	36.29	36.29	1.30%	1,079,950
Jul 21, 2025	36.18	36.23	35.80	35.83	35.83	-0.53%	1,157,111
Jul 18, 2025	36.34	36.35	35.93	36.02	36.02	-0.33%	1,075,672
Jul 17, 2025	35.66	36.19	35.60	36.14	36.14	1.49%	1,264,245
Jul 16, 2025	35.59	35.67	35.11	35.61	35.61	0.54%	3,879,165
Jul 15, 2025	36.27	36.28	35.41	35.42	35.42	-2.15%	2,605,442
Jul 14, 2025	36.07	36.20	35.96	36.20	36.20	0.28%	941,189
Jul 11, 2025	36.28	36.33	36.04	36.10	36.10	-0.93%	1,277,546
Jul 10, 2025	36.25	36.67	36.21	36.44	36.44	0.58%	1,428,713
Jul 9, 2025	36.33	36.33	36.03	36.23	36.23	0.17%	1,022,420
Jul 8, 2025	36.12	36.36	36.04	36.17	36.17	0.44%	1,037,423
Jul 7, 2025	36.30	36.49	35.82	36.01	36.01	-1.21%	1,125,338
Jul 3, 2025	36.40	36.53	36.34	36.45	36.45	0.58%	820,092
Jul 2, 2025	36.00	36.24	35.78	36.24	36.24	0.81%	1,350,016
Jul 1, 2025	35.21	36.21	35.15	35.95	35.95	1.90%	1,467,159
Jun 30, 2025	35.45	35.45	35.18	35.28	35.28	-0.08%	1,245,379
Jun 27, 2025	35.34	35.53	35.15	35.31	35.26	0.26%	805,393
Jun 26, 2025	34.87	35.23	34.79	35.22	35.17	1.09%	874,038
Jun 25, 2025	35.15	35.18	34.80	34.84	34.67	-0.74%	1,206,407
Jun 24, 2025	35.10	35.24	34.89	35.10	34.93	0.63%	996,906
Jun 23, 2025	34.31	34.89	34.21	34.88	34.71	1.42%	1,204,977
Jun 20, 2025	34.60	34.63	34.22	34.39	34.22	-	1,436,501
Jun 18, 2025	34.38	34.67	34.22	34.39	34.22	0.32%	1,116,988
Jun 17, 2025	34.51	34.62	34.26	34.28	34.11	-1.04%	1,114,044
Jun 16, 2025	34.55	34.85	34.52	34.64	34.47	0.99%	1,132,923
Jun 13, 2025	34.54	34.69	34.19	34.30	34.13	-1.47%	1,013,506
Jun 12, 2025	34.68	34.81	34.49	34.81	34.64	-0.14%	1,840,727
Jun 11, 2025	35.16	35.16	34.79	34.86	34.69	-0.54%	1,419,546
Jun 10, 2025	35.11	35.16	34.93	35.05	34.88	0.31%	730,576
Jun 9, 2025	35.02	35.16	34.80	34.94	34.77	0.09%	710,352
Jun 6, 2025	34.91	34.99	34.75	34.91	34.74	1.25%	733,425
Jun 5, 2025	34.64	34.68	34.32	34.48	34.31	-0.17%	813,835
Jun 4, 2025	34.82	34.82	34.54	34.54	34.37	-0.58%	638,101
Jun 3, 2025	34.36	34.80	34.20	34.74	34.57	1.25%	1,162,263
Jun 2, 2025	34.41	34.42	33.89	34.31	34.14	-0.17%	904,681
May 30, 2025	34.38	34.53	34.16	34.37	34.20	-0.38%	972,265
May 29, 2025	34.59	34.59	34.15	34.50	34.33	0.38%	1,418,421
May 28, 2025	34.79	34.92	34.34	34.37	34.20	-1.35%	957,862
May 27, 2025	34.45	34.85	34.18	34.84	34.67	2.47%	781,678
May 23, 2025	33.67	34.12	33.54	34.00	33.83	-0.38%	1,183,543
May 22, 2025	34.17	34.35	33.93	34.13	33.96	-0.44%	884,908
May 21, 2025	34.83	34.87	34.24	34.28	34.11	-2.36%	1,196,013