Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	27.89	27.89	27.89	27.89	27.89	-0.78%	19
Aug 6, 2025	28.11	28.11	28.11	28.11	28.11	0.46%	3
Aug 5, 2025	27.98	27.98	27.98	27.98	27.98	0.23%	3
Aug 4, 2025	27.91	27.91	27.91	27.91	27.91	-0.32%	-
Aug 1, 2025	28.01	28.01	28.01	28.01	28.01	-0.14%	-
Jul 31, 2025	28.05	28.05	28.05	28.05	28.05	0.25%	-
Jul 30, 2025	27.98	27.98	27.98	27.98	27.98	-0.53%	82
Jul 29, 2025	28.13	28.13	28.13	28.13	28.13	0.32%	82
Jul 28, 2025	28.04	28.04	28.04	28.04	28.04	-0.49%	90
Jul 25, 2025	28.17	28.17	28.17	28.17	28.17	0.36%	83
Jul 24, 2025	28.07	28.07	28.07	28.07	28.07	0.09%	8
Jul 23, 2025	28.05	28.05	28.05	28.05	28.05	0.30%	8
Jul 22, 2025	27.96	27.96	27.96	27.96	27.96	0.64%	2
Jul 21, 2025	27.78	27.78	27.78	27.78	27.78	-0.05%	-
Jul 18, 2025	27.80	27.80	27.80	27.80	27.80	-0.15%	-
Jul 17, 2025	27.84	27.84	27.84	27.84	27.84	-0.13%	-
Jul 16, 2025	27.88	27.88	27.88	27.88	27.88	0.57%	8
Jul 15, 2025	27.72	27.72	27.72	27.72	27.72	-0.40%	8
Jul 14, 2025	28.27	28.29	27.83	27.83	27.83	0.76%	3,234
Jul 11, 2025	27.62	27.62	27.62	27.62	27.62	0.12%	-
Jul 10, 2025	27.59	27.59	27.59	27.59	27.59	-0.18%	-
Jul 9, 2025	27.63	27.63	27.63	27.63	27.63	-0.04%	110
Jul 8, 2025	27.64	27.64	27.64	27.64	27.64	-0.05%	110
Jul 7, 2025	27.66	27.66	27.66	27.66	27.66	0.04%	-
Jul 3, 2025	27.65	27.65	27.65	27.65	27.65	-0.14%	2
Jul 2, 2025	27.69	27.69	27.69	27.69	27.69	0.42%	12
Jul 1, 2025	27.25	27.57	27.25	27.57	27.57	1.95%	1,290
Jun 30, 2025	27.04	27.04	27.04	27.04	27.04	-2.09%	3
Jun 27, 2025	27.62	27.62	27.62	27.62	27.62	0.27%	-
Jun 26, 2025	27.55	27.55	27.55	27.55	27.55	0.60%	-
Jun 25, 2025	27.38	27.38	27.38	27.38	27.38	-0.88%	18
Jun 24, 2025	27.63	27.63	27.63	27.63	27.63	-0.10%	18
Jun 23, 2025	27.65	27.65	27.65	27.65	27.65	-0.79%	20
Jun 20, 2025	27.87	27.87	27.87	27.87	27.87	0.17%	-
Jun 18, 2025	27.83	27.83	27.83	27.83	27.83	0.16%	4
Jun 17, 2025	27.78	27.78	27.78	27.78	27.78	-0.87%	4
Jun 16, 2025	28.03	28.03	28.03	28.03	28.03	0.97%	3
Jun 13, 2025	27.76	27.76	27.76	27.76	27.76	-0.27%	1
Jun 12, 2025	27.83	27.83	27.83	27.83	27.83	-0.56%	106
Jun 11, 2025	27.99	27.99	27.99	27.99	27.99	0.31%	-
Jun 10, 2025	27.90	27.90	27.90	27.90	27.90	0.31%	1
Jun 9, 2025	27.82	27.82	27.82	27.82	27.82	0.18%	1
Jun 6, 2025	27.77	27.77	27.77	27.77	27.77	0.14%	-
Jun 5, 2025	27.73	27.73	27.73	27.73	27.73	0.09%	-
Jun 4, 2025	27.70	27.70	27.70	27.70	27.70	0.04%	100
Jun 3, 2025	27.69	27.69	27.69	27.69	27.69	0.30%	100
Jun 2, 2025	27.69	27.69	27.61	27.61	27.61	0.19%	100
May 30, 2025	27.47	27.56	27.47	27.56	27.56	0.67%	642
May 29, 2025	27.37	27.37	27.37	27.37	27.37	-0.45%	-
May 28, 2025	27.50	27.50	27.50	27.50	27.50	-0.04%	-