Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	60.71	61.10	59.86	60.88	60.88	-0.72%	1,086,649
Jul 31, 2025	61.51	61.67	61.19	61.32	61.32	0.39%	744,993
Jul 30, 2025	61.26	61.48	60.87	61.08	61.08	-0.49%	685,629
Jul 29, 2025	61.18	61.59	61.18	61.38	61.38	0.92%	1,076,743
Jul 28, 2025	61.57	61.58	60.59	60.82	60.82	-1.67%	1,158,019
Jul 25, 2025	61.73	61.98	61.49	61.85	61.85	0.28%	678,375
Jul 24, 2025	61.41	62.19	61.41	61.68	61.68	-0.58%	879,159
Jul 23, 2025	61.04	62.13	60.95	62.04	62.04	2.24%	974,713
Jul 22, 2025	60.68	60.98	60.10	60.68	60.68	-1.33%	1,060,298
Jul 21, 2025	61.96	62.16	61.50	61.50	61.50	-0.66%	1,344,652
Jul 18, 2025	62.25	62.44	61.75	61.91	61.91	0.60%	1,076,117
Jul 17, 2025	61.01	61.67	60.60	61.54	61.54	1.17%	1,112,933
Jul 16, 2025	60.37	60.86	60.12	60.83	60.83	0.51%	809,289
Jul 15, 2025	61.15	61.15	60.32	60.52	60.52	-1.16%	1,372,392
Jul 14, 2025	60.57	61.36	60.39	61.23	61.23	1.49%	1,425,889
Jul 11, 2025	60.09	60.55	59.84	60.33	60.33	0.02%	835,628
Jul 10, 2025	60.28	60.49	59.77	60.32	60.32	0.03%	1,017,256
Jul 9, 2025	60.00	60.39	59.55	60.30	60.30	0.99%	966,658
Jul 8, 2025	59.83	59.97	59.21	59.71	59.71	-0.13%	894,040
Jul 7, 2025	59.51	59.94	59.20	59.79	59.79	1.17%	1,444,331
Jul 3, 2025	58.88	59.27	58.74	59.10	59.10	0.41%	753,713
Jul 2, 2025	58.32	58.87	58.08	58.86	58.86	-0.03%	1,089,207
Jul 1, 2025	59.57	59.57	58.48	58.88	58.88	-2.27%	1,488,114
Jun 30, 2025	59.80	60.32	59.57	60.25	60.25	1.81%	1,194,432
Jun 27, 2025	59.84	59.84	59.11	59.18	59.18	-2.12%	1,427,434
Jun 26, 2025	59.61	60.76	59.54	60.46	60.34	3.07%	2,664,684
Jun 25, 2025	58.10	58.80	58.10	58.66	58.54	1.73%	1,442,216
Jun 24, 2025	57.90	58.09	57.14	57.66	57.55	-1.50%	1,406,508
Jun 23, 2025	58.28	58.81	57.84	58.54	58.42	0.22%	1,545,301
Jun 20, 2025	58.64	58.69	58.03	58.41	58.29	0.05%	1,099,743
Jun 18, 2025	58.88	59.12	58.26	58.38	58.26	-0.66%	991,322
Jun 17, 2025	58.94	59.01	58.50	58.77	58.65	-0.10%	1,014,094
Jun 16, 2025	59.75	59.85	58.75	58.83	58.71	-0.76%	1,656,494
Jun 13, 2025	58.89	59.56	58.52	59.28	59.16	1.98%	2,756,693
Jun 12, 2025	57.63	58.13	57.49	58.13	58.01	1.54%	971,942
Jun 11, 2025	57.00	57.27	56.00	57.25	57.14	1.13%	1,391,269
Jun 10, 2025	58.01	58.01	56.40	56.61	56.50	-2.13%	1,553,671
Jun 9, 2025	58.17	58.35	57.27	57.84	57.72	-0.62%	1,119,226
Jun 6, 2025	58.11	58.36	57.85	58.20	58.08	-0.34%	690,886
Jun 5, 2025	59.16	59.24	58.25	58.40	58.28	0.71%	1,343,026
Jun 4, 2025	57.80	58.24	57.50	57.99	57.87	-0.07%	837,959
Jun 3, 2025	57.63	58.10	57.46	58.03	57.91	1.13%	975,751
Jun 2, 2025	57.40	57.49	56.69	57.38	57.27	0.60%	1,496,874
May 30, 2025	56.37	57.11	56.22	57.04	56.93	0.78%	772,257
May 29, 2025	56.80	56.80	56.22	56.60	56.49	-0.25%	596,060
May 28, 2025	57.15	57.21	56.63	56.74	56.63	-0.30%	1,000,815
May 27, 2025	56.89	57.00	56.57	56.91	56.80	2.95%	1,156,864
May 23, 2025	54.78	55.42	54.60	55.28	55.17	0.44%	652,908
May 22, 2025	54.99	55.31	54.67	55.04	54.93	0.18%	619,149
May 21, 2025	55.73	55.83	54.80	54.94	54.83	-0.20%	1,224,080