Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.25	43.42	42.64	43.18	43.18	-1.96%	17,766
Jul 31, 2025	44.76	44.76	44.04	44.04	44.04	-0.91%	13,650
Jul 30, 2025	44.67	44.76	44.13	44.45	44.45	0.18%	30,351
Jul 29, 2025	44.93	45.00	44.33	44.37	44.37	-0.40%	238,221
Jul 28, 2025	44.67	44.67	44.34	44.54	44.54	0.37%	7,062
Jul 25, 2025	44.28	44.40	44.28	44.38	44.38	0.49%	3,859
Jul 24, 2025	44.16	44.21	44.10	44.17	44.17	-0.12%	3,555
Jul 23, 2025	44.01	44.22	44.01	44.22	44.22	1.16%	2,088
Jul 22, 2025	44.00	44.00	43.50	43.71	43.71	-0.75%	5,687
Jul 21, 2025	44.31	44.43	44.04	44.04	44.04	-0.14%	3,645
Jul 18, 2025	44.25	44.25	43.93	44.10	44.10	0.56%	2,468
Jul 17, 2025	43.52	43.86	43.52	43.86	43.86	1.27%	603
Jul 16, 2025	43.28	43.32	42.77	43.31	43.31	0.27%	27,635
Jul 15, 2025	43.32	43.41	43.19	43.19	43.19	0.45%	2,647
Jul 14, 2025	42.70	43.14	42.70	42.99	42.99	0.40%	8,544
Jul 11, 2025	42.85	43.11	42.75	42.82	42.82	-0.65%	8,894
Jul 10, 2025	43.35	43.35	42.99	43.10	43.10	-0.92%	2,297
Jul 9, 2025	43.46	43.50	43.41	43.50	43.50	0.51%	1,688
Jul 8, 2025	43.40	43.40	43.10	43.28	43.28	0.32%	6,637
Jul 7, 2025	43.25	43.32	43.11	43.14	43.14	-0.61%	3,666
Jul 3, 2025	43.02	43.49	43.02	43.41	43.41	1.41%	1,967
Jul 2, 2025	42.46	42.80	42.46	42.80	42.80	0.57%	8,612
Jul 1, 2025	42.93	42.93	42.27	42.56	42.56	-1.46%	6,277
Jun 30, 2025	43.05	43.19	43.00	43.19	43.19	0.93%	6,660
Jun 27, 2025	42.95	43.01	42.53	42.79	42.79	0.01%	2,917
Jun 26, 2025	42.43	42.79	42.43	42.79	42.79	1.66%	1,343
Jun 25, 2025	42.43	42.43	41.97	42.09	42.09	-0.31%	3,988
Jun 24, 2025	42.03	42.22	42.00	42.22	42.22	2.72%	5,349
Jun 23, 2025	40.66	41.10	40.66	41.10	41.10	0.81%	2,649
Jun 20, 2025	41.21	41.21	40.61	40.77	40.77	-0.47%	4,605
Jun 18, 2025	41.13	41.13	40.96	40.96	40.96	0.15%	2,045
Jun 17, 2025	41.02	41.26	40.90	40.90	40.90	-0.82%	29,698
Jun 16, 2025	41.02	41.37	41.02	41.24	41.24	2.26%	7,211
Jun 13, 2025	40.54	40.80	40.33	40.33	40.33	-1.82%	2,924
Jun 12, 2025	41.09	41.24	41.06	41.07	41.07	-0.23%	8,314
Jun 11, 2025	41.24	41.42	41.04	41.17	41.17	0.35%	14,878
Jun 10, 2025	41.15	41.15	40.95	41.03	41.03	-0.37%	2,015
Jun 9, 2025	41.31	41.33	41.18	41.18	41.18	0.14%	8,437
Jun 6, 2025	41.05	41.12	40.97	41.12	41.12	1.08%	3,910
Jun 5, 2025	40.93	41.21	40.68	40.68	40.68	-0.08%	3,571
Jun 4, 2025	40.62	40.83	40.62	40.71	40.71	0.61%	10,400
Jun 3, 2025	40.21	40.49	40.21	40.47	40.47	1.38%	4,199
Jun 2, 2025	39.57	39.92	39.19	39.92	39.92	0.64%	2,760
May 30, 2025	39.53	39.66	39.09	39.66	39.66	-0.11%	2,703
May 29, 2025	40.33	40.33	39.65	39.70	39.70	-0.33%	6,978
May 28, 2025	40.12	40.12	39.83	39.83	39.83	-0.77%	3,183
May 27, 2025	39.79	40.19	39.79	40.15	40.15	2.18%	9,353
May 23, 2025	39.21	39.52	39.19	39.29	39.29	-0.34%	2,479
May 22, 2025	39.26	39.65	39.26	39.42	39.42	0.31%	11,458
May 21, 2025	39.83	39.94	39.30	39.30	39.30	-1.87%	3,978