Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	40.18	40.38	37.86	40.14	40.14	4.25%	49,644
Aug 6, 2025	36.72	39.29	36.52	38.50	38.50	6.68%	65,565
Aug 5, 2025	38.28	38.49	35.91	36.09	36.09	-4.12%	40,551
Aug 4, 2025	36.53	39.41	36.52	37.64	37.64	-0.61%	66,954
Aug 1, 2025	39.10	39.56	37.25	37.87	37.87	-10.15%	85,387
Jul 31, 2025	43.34	44.48	42.00	42.15	42.15	-1.45%	87,543
Jul 30, 2025	43.23	45.06	40.01	42.77	42.77	-5.65%	119,805
Jul 29, 2025	47.40	47.48	43.82	45.33	45.33	-5.13%	111,904
Jul 28, 2025	50.59	51.17	47.12	47.78	47.78	2.93%	130,576
Jul 25, 2025	46.00	46.88	43.71	46.42	46.42	-7.55%	155,690
Jul 24, 2025	49.84	52.25	47.93	50.21	50.21	-2.16%	111,244
Jul 23, 2025	54.68	54.68	50.00	51.32	51.32	-10.74%	371,537
Jul 22, 2025	59.59	61.50	56.98	57.50	57.50	3.48%	480,311
Jul 21, 2025	53.75	58.13	53.72	55.56	55.56	20.16%	872,175
Jul 18, 2025	48.12	49.10	45.41	46.24	46.24	4.51%	161,125
Jul 17, 2025	45.58	45.84	43.62	44.25	44.25	-1.30%	100,767
Jul 16, 2025	41.52	45.23	40.71	44.83	44.83	17.37%	101,608