Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	38.88	38.88	38.61	38.69	38.69	-0.19%	1,186
Aug 11, 2025	39.42	39.42	38.74	38.76	38.76	-0.16%	12,206
Aug 8, 2025	38.80	38.85	38.76	38.82	38.82	0.29%	9,380
Aug 7, 2025	38.72	38.90	38.58	38.71	38.71	-0.01%	9,637
Aug 6, 2025	38.82	38.87	38.72	38.72	38.72	0.24%	22,942
Aug 5, 2025	38.63	38.69	38.59	38.62	38.62	0.35%	14,585
Aug 4, 2025	38.54	38.54	38.49	38.49	38.49	0.28%	1,066
Aug 1, 2025	38.42	38.42	38.36	38.38	38.38	0.14%	629
Jul 31, 2025	38.31	38.39	38.22	38.33	38.33	0.10%	223,852
Jul 30, 2025	38.59	38.59	38.29	38.29	38.29	-0.51%	563,470
Jul 29, 2025	38.36	38.69	38.36	38.49	38.38	0.23%	380,419
Jul 28, 2025	39.66	39.66	38.32	38.40	38.29	-1.06%	60,626
Jul 25, 2025	38.86	38.87	38.67	38.81	38.70	-0.25%	3,512
Jul 24, 2025	38.79	39.05	38.79	38.90	38.79	0.05%	4,448
Jul 23, 2025	38.62	38.97	38.62	38.89	38.78	0.45%	2,782
Jul 22, 2025	38.75	38.82	38.57	38.71	38.60	0.24%	100,337
Jul 21, 2025	39.53	39.53	38.44	38.62	38.51	0.62%	3,369
Jul 18, 2025	38.51	38.51	38.38	38.38	38.27	-0.26%	63,078
Jul 17, 2025	38.25	38.56	38.25	38.48	38.37	0.09%	16,114
Jul 16, 2025	38.46	38.49	38.45	38.45	38.34	0.17%	11,343
Jul 15, 2025	38.29	38.43	38.26	38.38	38.27	-0.45%	29,334
Jul 14, 2025	38.44	38.55	38.44	38.55	38.44	0.47%	7,384
Jul 11, 2025	38.36	38.40	38.32	38.37	38.26	-0.57%	9,088
Jul 10, 2025	38.41	38.65	38.41	38.59	38.48	0.18%	2,617
Jul 9, 2025	38.52	38.54	38.45	38.52	38.41	-0.42%	29,615
Jul 8, 2025	38.72	38.72	38.64	38.68	38.58	0.04%	4,219
Jul 7, 2025	38.64	38.69	38.60	38.67	38.56	0.15%	8,296
Jul 3, 2025	38.59	38.67	38.58	38.61	38.50	-0.03%	6,041
Jul 2, 2025	38.61	38.63	38.54	38.62	38.51	0.29%	10,666
Jul 1, 2025	38.28	38.64	38.28	38.51	38.40	0.18%	62,451
Jun 30, 2025	38.47	38.47	38.31	38.44	38.33	0.49%	4,315
Jun 27, 2025	38.30	38.31	38.22	38.25	38.14	-0.09%	5,345
Jun 26, 2025	38.45	38.45	38.28	38.28	38.18	-0.51%	1,888
Jun 25, 2025	38.72	38.72	38.43	38.48	38.30	-0.44%	7,353
Jun 24, 2025	38.56	38.67	38.56	38.65	38.47	0.04%	5,111
Jun 23, 2025	38.40	38.64	38.40	38.64	38.46	0.49%	30,389
Jun 20, 2025	38.38	38.56	38.38	38.45	38.27	0.14%	7,414
Jun 18, 2025	38.35	38.39	38.22	38.39	38.21	0.05%	5,380
Jun 17, 2025	38.87	38.87	38.28	38.37	38.19	-0.41%	12,785
Jun 16, 2025	38.78	38.78	38.42	38.53	38.35	0.05%	10,364
Jun 13, 2025	38.83	38.83	38.49	38.51	38.33	-0.10%	379,635
Jun 12, 2025	38.51	38.69	38.51	38.55	38.37	-0.54%	503,235
Jun 11, 2025	38.69	38.77	38.69	38.76	38.58	0.22%	304,033
Jun 10, 2025	38.64	38.78	38.64	38.68	38.50	0.24%	2,604
Jun 9, 2025	38.52	38.63	38.49	38.58	38.40	0.09%	9,439
Jun 6, 2025	38.40	38.55	38.40	38.55	38.37	0.54%	10,225
Jun 5, 2025	38.36	38.40	38.31	38.34	38.16	-0.04%	3,739
Jun 4, 2025	38.50	38.50	38.36	38.36	38.18	-0.57%	8,781
Jun 3, 2025	38.85	38.85	38.48	38.58	38.40	-0.13%	104,212
Jun 2, 2025	38.33	38.63	38.33	38.63	38.45	0.26%	4,496