Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.28	18.38	18.23	18.33	18.33	0.27%	221,880
Jul 31, 2025	18.28	18.31	18.19	18.28	18.28	0.27%	180,222
Jul 30, 2025	18.25	18.31	18.20	18.23	18.23	-0.38%	55,830
Jul 29, 2025	18.26	18.30	18.20	18.30	18.30	0.55%	199,979
Jul 28, 2025	18.23	18.28	18.20	18.20	18.20	-0.05%	213,624
Jul 25, 2025	18.26	18.28	18.12	18.21	18.21	-0.49%	106,866
Jul 24, 2025	18.24	18.31	18.21	18.30	18.27	0.31%	67,677
Jul 23, 2025	18.28	18.35	18.24	18.24	18.21	-0.25%	66,230
Jul 22, 2025	18.25	18.33	18.24	18.29	18.26	0.33%	98,654
Jul 21, 2025	18.21	18.29	18.19	18.23	18.20	-0.03%	118,541
Jul 18, 2025	18.19	18.24	18.19	18.24	18.20	0.25%	38,398
Jul 17, 2025	18.20	18.23	18.17	18.19	18.16	-0.16%	69,060
Jul 16, 2025	18.18	18.23	18.16	18.22	18.19	0.16%	80,743
Jul 15, 2025	18.24	18.24	18.13	18.19	18.16	-0.22%	65,522
Jul 14, 2025	18.19	18.23	18.17	18.23	18.20	0.22%	115,485
Jul 11, 2025	18.21	18.23	18.17	18.19	18.16	-0.22%	20,720
Jul 10, 2025	18.25	18.25	18.16	18.23	18.20	-0.16%	558,853
Jul 9, 2025	18.20	18.28	18.16	18.26	18.23	0.33%	92,444
Jul 8, 2025	18.20	18.22	18.16	18.20	18.17	0.03%	67,866
Jul 7, 2025	18.24	18.24	18.16	18.20	18.16	-0.25%	159,115
Jul 3, 2025	18.17	18.29	18.15	18.24	18.21	-0.05%	184,993
Jul 2, 2025	18.21	18.28	18.16	18.25	18.22	0.21%	148,256
Jul 1, 2025	18.22	18.29	18.17	18.21	18.18	-0.04%	103,838
Jun 30, 2025	18.20	18.28	18.16	18.22	18.19	0.33%	269,242
Jun 27, 2025	18.16	18.25	18.16	18.16	18.13	-0.27%	108,002
Jun 26, 2025	18.19	18.23	18.13	18.21	18.18	-	84,550
Jun 25, 2025	18.20	18.23	18.11	18.21	18.18	-0.02%	66,029
Jun 24, 2025	18.16	18.24	18.09	18.21	18.15	0.29%	137,550
Jun 23, 2025	18.13	18.24	18.09	18.16	18.10	0.44%	96,921
Jun 20, 2025	18.09	18.24	18.07	18.08	18.02	-0.22%	86,616
Jun 18, 2025	18.14	18.21	18.08	18.12	18.06	0.11%	153,566
Jun 17, 2025	18.10	18.27	18.07	18.10	18.04	-0.06%	118,803
Jun 16, 2025	18.11	18.20	18.08	18.11	18.05	0.06%	126,440
Jun 13, 2025	18.16	18.27	18.08	18.10	18.04	-0.39%	72,433
Jun 12, 2025	18.13	18.24	18.09	18.17	18.11	0.22%	95,577
Jun 11, 2025	18.15	18.15	18.06	18.13	18.07	0.28%	115,535
Jun 10, 2025	18.21	18.26	18.04	18.08	18.02	0.06%	83,313
Jun 9, 2025	18.05	18.14	18.05	18.07	18.01	0.07%	32,541
Jun 6, 2025	18.08	18.08	18.05	18.06	17.99	-0.13%	32,051
Jun 5, 2025	18.11	18.24	18.07	18.08	18.02	-0.33%	24,884
Jun 4, 2025	18.14	18.18	18.06	18.14	18.08	0.28%	146,035
Jun 3, 2025	18.05	18.10	18.03	18.09	18.03	0.28%	127,255
Jun 2, 2025	18.07	18.08	18.03	18.04	17.98	-0.22%	120,241
May 30, 2025	18.06	18.18	18.01	18.08	18.02	0.33%	98,849
May 29, 2025	18.06	18.23	18.01	18.02	17.96	-0.28%	103,972
May 28, 2025	18.15	18.23	18.01	18.07	18.01	-0.06%	144,686
May 27, 2025	18.08	18.15	18.00	18.08	17.99	0.22%	141,606
May 23, 2025	18.15	18.15	18.01	18.04	17.95	-0.06%	52,000
May 22, 2025	18.07	18.14	17.97	18.05	17.96	-0.28%	72,356
May 21, 2025	18.05	18.15	17.98	18.10	18.01	0.33%	109,710