Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	33.74	33.75	33.48	33.59	33.59	-0.48%	13,675
Jul 30, 2025	33.89	33.89	33.58	33.75	33.75	-0.61%	3,148
Jul 29, 2025	33.88	33.95	33.80	33.95	33.95	0.60%	5,541
Jul 28, 2025	33.80	33.85	33.67	33.75	33.75	-1.02%	5,430
Jul 25, 2025	34.13	34.17	33.99	34.10	34.10	-0.43%	5,005
Jul 24, 2025	34.28	34.29	34.25	34.25	34.25	-0.73%	3,147
Jul 23, 2025	34.40	34.56	34.39	34.50	34.50	0.80%	6,305
Jul 22, 2025	34.18	34.23	34.10	34.23	34.23	-0.08%	2,939
Jul 21, 2025	34.28	34.39	34.25	34.26	34.26	0.31%	12,867
Jul 18, 2025	34.29	34.29	34.13	34.15	34.15	-0.24%	11,590
Jul 17, 2025	34.07	34.27	34.07	34.23	34.23	0.23%	6,338
Jul 16, 2025	33.99	34.20	33.98	34.15	34.15	0.46%	1,695
Jul 15, 2025	34.08	34.09	33.91	34.00	34.00	-0.35%	4,177
Jul 14, 2025	34.11	34.14	33.96	34.12	34.12	-0.01%	4,382
Jul 11, 2025	34.06	34.13	33.96	34.12	34.12	-0.52%	3,385
Jul 10, 2025	34.29	34.30	34.12	34.30	34.30	-0.80%	4,706
Jul 9, 2025	34.66	34.66	34.50	34.58	34.58	0.44%	1,973
Jul 8, 2025	34.57	34.57	34.41	34.43	34.43	0.19%	3,811
Jul 7, 2025	34.60	34.62	34.27	34.36	34.36	-2.11%	6,046
Jul 3, 2025	35.00	35.12	34.93	35.10	35.10	1.10%	7,630
Jul 2, 2025	34.45	34.72	34.45	34.72	34.72	0.70%	1,680
Jul 1, 2025	34.49	34.52	34.46	34.48	34.48	0.16%	1,399
Jun 30, 2025	34.29	34.42	34.29	34.42	34.42	0.28%	10,098
Jun 27, 2025	34.37	34.49	34.22	34.33	34.33	0.04%	6,287
Jun 26, 2025	34.29	34.41	34.22	34.31	34.31	0.62%	4,769
Jun 25, 2025	33.99	34.10	33.90	34.10	34.10	-0.26%	5,361
Jun 24, 2025	33.87	34.52	33.87	34.19	34.01	2.89%	72,116
Jun 23, 2025	33.14	33.29	32.98	33.23	33.05	0.76%	3,630
Jun 20, 2025	33.32	33.32	32.98	32.98	32.80	-0.69%	1,998
Jun 18, 2025	33.26	33.37	33.20	33.21	33.03	0.42%	13,187
Jun 17, 2025	33.36	33.43	33.07	33.07	32.89	-1.47%	5,047
Jun 16, 2025	33.68	33.80	33.56	33.56	33.38	1.24%	19,353
Jun 13, 2025	33.14	33.27	33.10	33.15	32.97	-1.52%	3,296
Jun 12, 2025	33.68	33.72	33.66	33.66	33.48	0.12%	1,571
Jun 11, 2025	33.83	33.87	33.56	33.62	33.44	0.39%	9,719
Jun 10, 2025	33.45	33.55	33.36	33.49	33.31	0.43%	2,706
Jun 9, 2025	33.14	33.35	33.14	33.35	33.17	0.78%	3,470
Jun 6, 2025	32.99	33.12	32.99	33.09	32.91	0.81%	2,623
Jun 5, 2025	32.92	33.01	32.82	32.82	32.64	0.18%	3,763
Jun 4, 2025	32.64	32.78	32.64	32.76	32.58	1.30%	3,308
Jun 3, 2025	32.24	32.40	32.24	32.34	32.17	0.06%	4,104
Jun 2, 2025	32.30	32.43	32.21	32.32	32.15	0.29%	12,206
May 30, 2025	32.15	32.24	32.07	32.23	32.05	-0.83%	6,621
May 29, 2025	32.64	32.64	32.40	32.50	32.32	0.42%	3,024
May 28, 2025	32.47	32.48	32.36	32.36	32.19	-0.12%	5,114
May 27, 2025	32.48	32.52	32.38	32.40	32.23	0.12%	4,415
May 23, 2025	32.23	32.43	32.23	32.36	32.19	0.19%	3,411
May 22, 2025	32.24	32.36	32.22	32.30	32.13	-0.19%	3,921
May 21, 2025	32.52	32.55	32.30	32.36	32.19	0.28%	2,197
May 20, 2025	32.33	32.33	32.17	32.27	32.10	-0.55%	11,520