Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.49	27.49	27.49	27.49	27.49	-1.10%	93
Jul 31, 2025	27.79	27.79	27.79	27.79	27.79	-0.89%	16
Jul 30, 2025	28.04	28.04	28.04	28.04	28.04	-0.98%	132
Jul 29, 2025	28.32	28.32	28.32	28.32	28.32	-1.15%	28
Jul 28, 2025	28.65	28.65	28.65	28.65	28.65	-0.90%	9
Jul 25, 2025	28.91	28.91	28.91	28.91	28.91	0.86%	44
Jul 24, 2025	28.66	28.66	28.66	28.66	28.66	-1.07%	47
Jul 23, 2025	28.98	28.98	28.98	28.98	28.98	0.99%	3
Jul 22, 2025	28.69	28.69	28.69	28.69	28.69	0.77%	99
Jul 21, 2025	28.47	28.47	28.47	28.47	28.47	0.33%	24
Jul 18, 2025	28.38	28.38	28.38	28.38	28.38	-0.70%	49
Jul 17, 2025	28.58	28.58	28.58	28.58	28.58	1.13%	60
Jul 16, 2025	28.26	28.26	28.26	28.26	28.26	0.06%	3
Jul 15, 2025	28.24	28.24	28.24	28.24	28.24	-0.57%	36
Jul 14, 2025	28.41	28.41	28.41	28.41	28.41	-0.47%	14
Jul 11, 2025	28.54	28.54	28.54	28.54	28.54	-0.78%	22
Jul 10, 2025	28.77	28.77	28.77	28.77	28.77	0.49%	11
Jul 9, 2025	28.63	28.63	28.63	28.63	28.63	0.46%	10
Jul 8, 2025	28.50	28.50	28.50	28.50	28.50	1.02%	11
Jul 7, 2025	28.21	28.21	28.21	28.21	28.21	-1.37%	16
Jul 3, 2025	28.60	28.60	28.60	28.60	28.60	0.15%	91
Jul 2, 2025	28.56	28.56	28.56	28.56	28.56	0.85%	4
Jul 1, 2025	28.32	28.32	28.32	28.32	28.32	0.87%	4
Jun 30, 2025	28.07	28.07	28.07	28.07	28.07	-0.02%	51
Jun 27, 2025	28.08	28.08	28.08	28.08	28.08	1.20%	4
Jun 26, 2025	27.58	27.75	27.58	27.75	27.75	0.91%	306
Jun 25, 2025	27.50	27.50	27.50	27.50	27.50	-0.81%	18
Jun 24, 2025	27.72	27.72	27.72	27.72	27.72	0.41%	5
Jun 23, 2025	27.45	27.61	27.45	27.61	27.61	0.62%	17,414
Jun 20, 2025	27.57	27.57	27.44	27.44	27.44	-0.36%	121
Jun 18, 2025	27.54	27.54	27.54	27.54	27.54	0.02%	3
Jun 17, 2025	27.53	27.53	27.53	27.53	27.53	-1.60%	3
Jun 16, 2025	27.98	27.98	27.98	27.98	27.98	0.89%	5
Jun 13, 2025	27.73	27.73	27.73	27.73	27.73	-1.05%	11,159
Jun 12, 2025	28.03	28.03	28.03	28.03	28.03	0.65%	9
Jun 11, 2025	28.05	28.10	27.84	27.84	27.84	-0.75%	4,018
Jun 10, 2025	28.05	28.05	28.05	28.05	28.05	0.87%	3
Jun 9, 2025	27.81	27.81	27.81	27.81	27.81	0.06%	96
Jun 6, 2025	27.79	27.79	27.79	27.79	27.79	0.80%	14
Jun 5, 2025	27.57	27.57	27.57	27.57	27.57	-1.05%	64
Jun 4, 2025	27.86	27.86	27.86	27.86	27.73	0.40%	10
Jun 3, 2025	27.75	27.75	27.75	27.75	27.61	0.19%	33
Jun 2, 2025	27.70	27.70	27.70	27.70	27.56	0.21%	3
May 30, 2025	27.64	27.64	27.64	27.64	27.51	0.10%	205
May 29, 2025	27.62	27.62	27.62	27.62	27.48	0.17%	205
May 28, 2025	27.57	27.57	27.57	27.57	27.43	-0.82%	6
May 27, 2025	27.80	27.80	27.80	27.80	27.66	1.51%	39
May 23, 2025	27.28	27.44	27.28	27.38	27.25	-0.70%	657
May 22, 2025	27.44	27.58	27.44	27.58	27.44	0.57%	17,407
May 21, 2025	27.42	27.42	27.42	27.42	27.28	-1.19%	1