Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.32	21.33	21.27	21.28	21.28	-0.42%	9,910
Jul 31, 2025	21.86	21.86	21.35	21.37	21.37	-1.25%	13,562
Jul 30, 2025	21.25	21.68	21.25	21.64	21.64	1.93%	26,037
Jul 29, 2025	21.50	21.50	21.22	21.23	21.23	-1.03%	13,551
Jul 28, 2025	21.37	21.50	21.37	21.45	21.45	0.37%	83,862
Jul 25, 2025	21.34	21.44	21.32	21.37	21.37	0.14%	19,516
Jul 24, 2025	21.82	21.82	21.32	21.34	21.34	-0.93%	21,112
Jul 23, 2025	21.50	21.59	21.50	21.54	21.54	1.03%	19,756
Jul 22, 2025	21.20	21.41	21.20	21.32	21.32	-	21,569
Jul 21, 2025	21.71	21.72	21.28	21.32	21.32	-	26,725
Jul 18, 2025	21.35	21.35	21.29	21.32	21.32	0.09%	15,293
Jul 17, 2025	21.15	21.50	21.15	21.30	21.30	1.24%	39,104
Jul 16, 2025	21.20	21.20	21.03	21.04	21.04	-0.71%	24,639
Jul 15, 2025	21.20	21.29	21.18	21.19	21.19	1.10%	26,309
Jul 14, 2025	20.95	21.04	20.92	20.96	20.96	-0.14%	59,495
Jul 11, 2025	21.00	21.22	20.95	20.99	20.99	-0.10%	9,658
Jul 10, 2025	21.21	21.21	21.00	21.01	21.01	-0.28%	6,113
Jul 9, 2025	21.16	21.16	21.03	21.07	21.07	-0.43%	17,011
Jul 8, 2025	21.20	21.27	21.12	21.16	21.16	-0.80%	22,141
Jul 7, 2025	21.41	21.41	21.28	21.33	21.33	0.57%	12,813
Jul 4, 2025	21.30	21.60	21.06	21.21	21.21	-0.33%	17,301
Jul 3, 2025	21.50	21.50	21.19	21.28	21.28	0.28%	13,538
Jul 2, 2025	21.35	21.62	21.17	21.22	21.22	1.00%	15,364
Jul 1, 2025	21.21	21.21	21.01	21.01	21.01	-0.94%	21,169
Jun 30, 2025	21.20	21.21	20.64	21.21	21.21	0.71%	45,009
Jun 27, 2025	21.44	21.44	20.96	21.06	21.06	-1.77%	9,105
Jun 26, 2025	21.57	21.57	21.36	21.44	21.06	-2.01%	39,097
Jun 25, 2025	21.98	21.98	21.80	21.88	21.49	-0.45%	17,148
Jun 24, 2025	21.89	21.99	21.88	21.98	21.59	0.87%	14,852
Jun 23, 2025	21.56	21.83	21.56	21.79	21.43	1.07%	8,839
Jun 20, 2025	21.70	21.76	21.52	21.56	21.21	-0.23%	24,405
Jun 19, 2025	21.75	21.75	21.54	21.61	21.26	0.14%	28,016
Jun 18, 2025	21.77	21.77	21.54	21.58	21.23	0.79%	23,676
Jun 17, 2025	21.76	21.76	21.39	21.41	21.06	-0.93%	16,700
Jun 16, 2025	21.57	21.72	21.57	21.61	21.26	0.37%	25,014
Jun 13, 2025	21.77	21.77	21.50	21.53	21.18	-0.74%	90,835
Jun 12, 2025	21.53	21.76	21.53	21.69	21.34	-0.23%	52,645
Jun 11, 2025	21.67	21.84	21.67	21.74	21.39	0.37%	16,196
Jun 10, 2025	22.00	22.00	21.63	21.66	21.31	0.28%	49,064
Jun 6, 2025	21.74	21.74	21.53	21.60	21.25	-0.09%	17,117
Jun 5, 2025	21.68	21.68	21.56	21.62	21.27	-0.28%	3,513
Jun 4, 2025	21.73	21.73	21.65	21.68	21.33	-0.32%	7,541
Jun 3, 2025	21.66	21.79	21.66	21.75	21.40	0.55%	24,321
Jun 2, 2025	22.00	22.00	21.63	21.63	21.28	-0.96%	37,355
May 30, 2025	21.80	21.88	21.76	21.84	21.48	-0.14%	12,681
May 29, 2025	22.02	22.02	21.78	21.87	21.51	1.44%	17,550
May 28, 2025	21.54	21.65	21.53	21.56	21.21	1.22%	17,697
May 27, 2025	21.06	21.37	21.06	21.30	20.95	0.61%	41,986
May 26, 2025	21.50	21.50	21.08	21.17	20.82	-0.33%	24,076
May 23, 2025	21.15	21.36	21.15	21.24	20.89	-0.14%	12,299