Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	21.47	21.49	21.47	21.49	21.49	-0.22%	92,897
Aug 7, 2025	21.53	21.53	21.53	21.53	21.53	-0.06%	14
Aug 6, 2025	21.52	21.55	21.52	21.55	21.55	-0.29%	106
Aug 5, 2025	21.61	21.61	21.61	21.61	21.54	0.01%	6
Aug 4, 2025	21.61	21.61	21.61	21.61	21.54	0.12%	5
Aug 1, 2025	21.58	21.58	21.58	21.58	21.52	0.77%	3
Jul 31, 2025	21.46	21.46	21.42	21.42	21.35	-	106
Jul 30, 2025	21.45	21.45	21.42	21.42	21.35	-0.23%	111
Jul 29, 2025	21.47	21.47	21.47	21.47	21.40	0.51%	9
Jul 28, 2025	21.36	21.36	21.36	21.36	21.29	-0.18%	4
Jul 25, 2025	21.38	21.40	21.38	21.40	21.33	0.28%	106
Jul 24, 2025	21.36	21.36	21.34	21.34	21.27	-0.09%	107
Jul 23, 2025	21.36	21.36	21.36	21.36	21.29	-0.14%	5
Jul 22, 2025	21.39	21.39	21.39	21.39	21.32	0.15%	3
Jul 21, 2025	21.35	21.35	21.35	21.35	21.29	0.36%	9
Jul 18, 2025	21.28	21.28	21.28	21.28	21.21	0.19%	5
Jul 17, 2025	21.24	21.24	21.24	21.24	21.17	0.14%	5
Jul 16, 2025	21.21	21.21	21.21	21.21	21.14	0.21%	5
Jul 15, 2025	21.16	21.16	21.16	21.16	21.10	-0.31%	8
Jul 14, 2025	21.21	21.23	21.21	21.23	21.16	-	199
Jul 11, 2025	21.23	21.23	21.23	21.23	21.16	-0.46%	19
Jul 10, 2025	21.33	21.33	21.33	21.33	21.26	-0.37%	5
Jul 9, 2025	21.41	21.41	21.41	21.41	21.26	0.47%	14
Jul 8, 2025	21.31	21.31	21.31	21.31	21.16	-0.23%	5
Jul 7, 2025	21.36	21.36	21.36	21.36	21.21	-0.37%	4
Jul 3, 2025	21.44	21.44	21.44	21.44	21.29	-0.16%	3
Jul 2, 2025	21.47	21.47	21.47	21.47	21.33	-0.09%	28
Jul 1, 2025	21.49	21.49	21.49	21.49	21.35	-	10
Jun 30, 2025	21.43	21.49	21.43	21.49	21.35	0.47%	285
Jun 27, 2025	21.43	21.43	21.39	21.39	21.25	-0.07%	207
Jun 26, 2025	21.41	21.41	21.41	21.41	21.26	0.23%	5
Jun 25, 2025	21.36	21.36	21.36	21.36	21.21	-0.01%	3
Jun 24, 2025	21.34	21.36	21.34	21.36	21.22	0.39%	206
Jun 23, 2025	21.28	21.28	21.28	21.28	21.13	0.19%	7
Jun 20, 2025	21.24	21.24	21.24	21.24	21.10	0.14%	6
Jun 18, 2025	21.21	21.21	21.21	21.21	21.07	0.05%	7
Jun 17, 2025	21.20	21.20	21.20	21.20	21.06	0.28%	7
Jun 16, 2025	21.14	21.14	21.14	21.14	21.00	-0.09%	5
Jun 13, 2025	21.17	21.17	21.16	21.16	21.02	-0.47%	104
Jun 12, 2025	21.25	21.26	21.25	21.26	21.12	0.43%	101
Jun 11, 2025	21.17	21.17	21.17	21.17	21.03	0.29%	12
Jun 10, 2025	21.10	21.10	21.10	21.10	20.96	0.19%	11
Jun 9, 2025	21.05	21.07	21.05	21.07	20.93	-0.09%	102
Jun 6, 2025	21.09	21.09	21.09	21.09	20.88	-0.47%	1
Jun 5, 2025	21.19	21.19	21.19	21.19	20.98	-0.24%	101
Jun 4, 2025	21.23	21.24	21.23	21.24	21.03	0.57%	101
Jun 3, 2025	21.12	21.12	21.12	21.12	20.91	0.02%	3
Jun 2, 2025	21.11	21.11	21.11	21.11	20.90	-0.15%	3
May 30, 2025	21.11	21.14	21.11	21.14	20.93	0.18%	455
May 29, 2025	21.11	21.11	21.11	21.11	20.90	0.43%	6