Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.48	46.81	46.38	46.43	46.43	-2.15%	7,956
Jul 31, 2025	47.94	48.03	47.45	47.45	47.45	-	8,132
Jul 30, 2025	47.53	47.63	47.30	47.45	47.45	0.13%	4,085
Jul 29, 2025	47.79	47.84	47.39	47.39	47.39	-0.56%	11,861
Jul 28, 2025	47.67	47.71	47.58	47.66	47.66	0.20%	6,980
Jul 25, 2025	47.59	47.64	47.56	47.56	47.56	0.41%	1,371
Jul 24, 2025	47.29	47.42	47.29	47.37	47.37	0.42%	6,280
Jul 23, 2025	47.09	47.18	46.93	47.17	47.17	0.66%	5,173
Jul 22, 2025	46.89	46.91	46.74	46.86	46.86	-0.15%	9,834
Jul 21, 2025	46.99	47.18	46.94	46.94	46.94	0.17%	5,803
Jul 18, 2025	46.85	46.86	46.77	46.86	46.86	0.01%	5,652
Jul 17, 2025	46.53	46.91	46.53	46.85	46.85	0.63%	4,072
Jul 16, 2025	46.43	46.59	46.20	46.56	46.56	0.26%	8,222
Jul 15, 2025	46.75	46.75	46.44	46.44	46.44	-0.29%	8,593
Jul 14, 2025	46.43	46.57	46.25	46.57	46.57	0.54%	25,609
Jul 11, 2025	46.38	46.42	46.32	46.32	46.32	-0.28%	4,114
Jul 10, 2025	46.26	46.52	46.26	46.45	46.45	0.09%	4,500
Jul 9, 2025	46.45	46.45	46.18	46.41	46.41	0.81%	8,978
Jul 8, 2025	46.20	46.20	46.03	46.03	46.03	-0.12%	3,609
Jul 7, 2025	46.24	46.26	45.90	46.09	46.09	-0.74%	3,160
Jul 3, 2025	46.23	46.50	46.23	46.43	46.43	0.97%	18,595
Jul 2, 2025	45.70	45.99	45.70	45.99	45.99	0.61%	5,218
Jul 1, 2025	45.83	45.91	45.57	45.71	45.71	-0.69%	62,666
Jun 30, 2025	45.74	46.03	45.74	46.02	46.02	0.69%	18,422
Jun 27, 2025	45.59	45.81	45.49	45.71	45.71	0.41%	5,141
Jun 26, 2025	45.21	45.53	45.17	45.52	45.46	0.90%	5,045
Jun 25, 2025	45.21	45.26	45.03	45.11	45.05	0.25%	16,293
Jun 24, 2025	44.81	45.12	44.81	45.00	44.94	1.47%	6,418
Jun 23, 2025	44.00	44.45	43.89	44.35	44.29	0.85%	11,222
Jun 20, 2025	44.10	44.20	43.89	43.98	43.92	-0.42%	5,489
Jun 18, 2025	44.15	44.46	44.11	44.17	44.11	-0.07%	4,652
Jun 17, 2025	44.40	44.44	44.20	44.20	44.14	-0.75%	1,026
Jun 16, 2025	44.33	44.69	44.33	44.53	44.47	1.24%	21,166
Jun 13, 2025	44.26	44.44	43.98	43.99	43.93	-1.31%	4,359
Jun 12, 2025	44.51	44.62	44.51	44.57	44.51	0.24%	8,110
Jun 11, 2025	44.64	44.70	44.43	44.46	44.40	-0.29%	4,407
Jun 10, 2025	44.46	44.59	44.30	44.59	44.53	0.36%	16,051
Jun 9, 2025	44.25	44.49	44.25	44.43	44.37	0.02%	3,590
Jun 6, 2025	44.39	44.49	44.31	44.42	44.36	1.16%	3,403
Jun 5, 2025	44.09	44.45	43.83	43.92	43.86	-0.67%	4,013
Jun 4, 2025	44.21	44.28	44.17	44.21	44.15	0.26%	2,650
Jun 3, 2025	43.82	44.15	43.82	44.10	44.04	0.76%	6,743
Jun 2, 2025	43.50	43.79	43.50	43.76	43.70	0.34%	43,813
May 30, 2025	43.44	43.61	43.02	43.61	43.56	0.17%	8,122
May 29, 2025	43.90	43.90	43.48	43.54	43.48	0.19%	6,979
May 28, 2025	43.73	43.73	43.46	43.46	43.40	-0.60%	3,681
May 27, 2025	43.19	43.72	43.19	43.72	43.66	2.39%	6,605
May 23, 2025	42.57	42.91	42.49	42.70	42.64	-0.84%	32,014
May 22, 2025	43.00	43.30	42.97	43.06	43.00	0.11%	47,636
May 21, 2025	43.39	43.65	42.89	43.01	42.96	-1.47%	9,735