Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	37.32	37.48	37.32	37.38	37.38	0.74%	779
Aug 5, 2025	37.37	37.37	36.98	37.10	37.10	0.19%	2,876
Aug 4, 2025	36.80	37.03	36.80	37.03	37.03	1.23%	7,627
Aug 1, 2025	37.00	37.00	36.40	36.58	36.58	-1.69%	10,439
Jul 31, 2025	37.47	37.47	37.21	37.21	37.21	-1.19%	4,470
Jul 30, 2025	37.74	37.78	37.54	37.66	37.66	0.94%	3,694
Jul 29, 2025	37.10	37.31	36.85	37.31	37.31	0.78%	6,380
Jul 28, 2025	37.00	37.17	37.00	37.02	37.02	0.52%	3,519
Jul 25, 2025	36.94	36.94	36.83	36.83	36.83	-0.35%	5,440
Jul 24, 2025	37.10	37.10	36.96	36.96	36.96	-0.83%	4,013
Jul 23, 2025	37.33	37.33	37.19	37.27	37.27	0.98%	4,278
Jul 22, 2025	36.85	37.00	36.78	36.91	36.91	0.35%	4,241
Jul 21, 2025	36.98	36.98	36.78	36.78	36.78	-	3,642
Jul 18, 2025	36.58	36.82	36.58	36.78	36.78	-0.19%	7,985
Jul 17, 2025	36.82	36.89	36.82	36.85	36.85	0.96%	2,009
Jul 16, 2025	36.50	36.50	36.50	36.50	36.50	-0.84%	2,959
Jul 15, 2025	36.85	36.96	36.80	36.81	36.81	-	4,360
Jul 14, 2025	36.61	36.81	36.53	36.81	36.81	0.93%	3,168
Jul 11, 2025	36.43	36.49	36.33	36.47	36.47	-0.71%	18,829
Jul 10, 2025	36.31	36.74	36.31	36.73	36.73	0.58%	12,225
Jul 9, 2025	36.49	36.60	36.49	36.52	36.52	-0.14%	1,870
Jul 8, 2025	36.40	36.57	36.39	36.57	36.57	-0.35%	14,106
Jul 7, 2025	36.66	36.77	36.66	36.70	36.70	0.49%	6,606
Jul 4, 2025	36.50	36.55	36.48	36.52	36.52	-0.44%	4,981
Jul 3, 2025	36.76	36.84	36.65	36.68	36.68	0.55%	4,515
Jul 2, 2025	36.66	36.66	36.48	36.48	36.48	-0.76%	5,908
Jul 1, 2025	36.40	36.76	36.33	36.76	36.76	1.66%	18,766
Jun 30, 2025	36.59	36.59	36.16	36.16	36.16	-1.12%	10,703
Jun 27, 2025	36.42	36.57	36.42	36.57	36.57	0.55%	11,744
Jun 26, 2025	36.36	36.42	36.21	36.37	36.37	-0.63%	11,832
Jun 25, 2025	37.02	37.13	36.60	36.60	36.60	-1.24%	7,179
Jun 24, 2025	37.16	37.16	37.06	37.06	37.06	-0.08%	3,274
Jun 23, 2025	36.81	37.09	36.81	37.09	37.09	-0.08%	3,729
Jun 20, 2025	37.12	37.12	37.12	37.12	37.12	0.30%	5,587
Jun 19, 2025	36.96	37.01	36.96	37.01	37.01	-0.32%	1,663
Jun 18, 2025	37.08	37.13	37.02	37.13	37.13	0.46%	5,428
Jun 17, 2025	36.80	36.96	36.80	36.96	36.96	0.33%	15,178
Jun 16, 2025	36.65	36.95	36.65	36.84	36.84	0.11%	13,526
Jun 13, 2025	36.95	37.10	36.80	36.80	36.80	-0.41%	1,914
Jun 12, 2025	37.20	37.20	36.68	36.95	36.95	-1.39%	3,697
Jun 11, 2025	37.49	37.60	37.43	37.47	37.47	-0.21%	3,957
Jun 10, 2025	37.55	37.55	37.55	37.55	37.55	0.37%	3,606
Jun 9, 2025	37.40	37.42	37.32	37.41	37.41	0.46%	3,478
Jun 6, 2025	37.06	37.24	37.06	37.24	37.24	0.57%	7,593
Jun 5, 2025	37.18	37.24	36.94	37.03	37.03	-0.32%	4,061
Jun 4, 2025	37.49	37.49	37.15	37.15	37.15	-1.49%	5,419
Jun 3, 2025	37.64	37.89	37.56	37.71	37.31	-0.05%	4,346
Jun 2, 2025	37.62	37.73	37.21	37.73	37.33	-0.08%	13,640
May 30, 2025	37.93	37.93	37.76	37.76	37.35	0.16%	1,628
May 29, 2025	37.74	37.74	37.70	37.70	37.30	0.69%	5,804