Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	37.80	38.18	37.53	37.57	37.57	-1.00%	51,235
Aug 7, 2025	37.44	37.95	37.40	37.95	37.95	0.98%	71,627
Aug 6, 2025	37.35	37.83	37.21	37.58	37.58	0.29%	61,603
Aug 5, 2025	36.53	37.70	36.52	37.47	37.47	2.60%	72,410
Aug 4, 2025	36.47	36.79	36.00	36.52	36.52	0.16%	46,042
Aug 1, 2025	37.05	37.24	36.41	36.46	36.46	-2.12%	56,326
Jul 31, 2025	37.17	37.52	37.10	37.25	37.25	0.27%	41,885
Jul 30, 2025	36.30	37.42	36.30	37.15	37.15	-0.30%	69,918
Jul 29, 2025	37.72	37.72	37.05	37.26	37.26	-1.22%	77,075
Jul 28, 2025	37.85	38.23	37.68	37.72	37.72	0.11%	64,525
Jul 25, 2025	37.68	37.78	37.21	37.68	37.68	0.48%	106,289
Jul 24, 2025	36.66	37.50	36.32	37.50	37.50	2.32%	72,080
Jul 23, 2025	36.59	36.70	36.09	36.65	36.65	0.16%	604,699
Jul 22, 2025	36.81	36.81	36.38	36.59	36.59	-0.54%	37,794
Jul 21, 2025	36.58	36.94	36.44	36.79	36.79	0.71%	45,470
Jul 18, 2025	36.79	36.93	36.45	36.53	36.53	-0.73%	23,624
Jul 17, 2025	37.84	37.84	36.66	36.80	36.80	1.21%	32,081
Jul 16, 2025	36.42	36.66	36.30	36.36	36.36	0.11%	303,823
Jul 15, 2025	36.39	36.70	36.14	36.32	36.32	-0.27%	62,077
Jul 14, 2025	36.40	36.42	35.80	36.42	36.42	-0.11%	51,200
Jul 11, 2025	37.00	37.09	36.21	36.46	36.46	-1.35%	45,444
Jul 10, 2025	36.60	37.01	36.58	36.96	36.96	1.79%	95,067
Jul 9, 2025	36.56	36.70	36.27	36.31	36.31	-0.79%	85,068
Jul 8, 2025	36.59	36.87	36.35	36.60	36.60	-0.14%	63,046
Jul 7, 2025	36.49	36.65	36.32	36.65	36.65	0.11%	36,974
Jul 4, 2025	36.32	36.71	36.15	36.61	36.61	0.52%	89,132
Jul 3, 2025	36.50	36.65	36.10	36.42	36.42	0.58%	104,081
Jul 2, 2025	36.32	36.85	36.21	36.21	36.21	0.14%	161,789
Jul 1, 2025	35.58	36.34	35.39	36.16	36.16	1.60%	272,185
Jun 30, 2025	35.45	35.82	35.42	35.59	35.59	1.19%	58,360
Jun 27, 2025	35.30	35.49	34.80	35.17	35.17	-0.62%	39,683
Jun 26, 2025	34.52	35.43	34.52	35.39	35.39	3.18%	60,147
Jun 25, 2025	34.58	34.69	34.25	34.30	34.30	-0.26%	76,434
Jun 24, 2025	34.20	34.59	34.11	34.39	34.39	0.79%	88,499
Jun 23, 2025	34.64	34.64	34.09	34.12	34.12	-1.44%	113,452
Jun 20, 2025	34.49	34.94	34.49	34.62	34.62	0.35%	515,819
Jun 19, 2025	34.36	34.78	34.34	34.50	34.50	0.70%	88,296
Jun 18, 2025	34.56	34.56	34.04	34.26	34.26	-1.01%	63,844
Jun 17, 2025	34.25	34.74	33.87	34.61	34.61	2.18%	75,222
Jun 16, 2025	33.84	33.92	33.60	33.87	33.87	-0.15%	127,601
Jun 13, 2025	34.00	34.31	33.77	33.92	33.92	-0.93%	85,502
Jun 12, 2025	34.29	34.40	33.78	34.24	34.24	-	113,914
Jun 11, 2025	34.64	34.70	34.13	34.24	34.24	-0.47%	113,914
Jun 10, 2025	35.09	35.17	34.20	34.40	34.40	-	65,890
Jun 9, 2025	35.09	35.17	34.20	34.40	34.40	-0.86%	65,890
Jun 6, 2025	35.29	35.34	34.53	34.70	34.70	-1.42%	101,437
Jun 5, 2025	34.74	35.36	34.70	35.20	35.20	1.79%	104,910
Jun 4, 2025	35.41	35.45	34.23	34.58	34.58	-2.29%	117,282
Jun 3, 2025	35.14	35.68	34.64	35.39	35.39	1.37%	134,519
Jun 2, 2025	34.52	35.38	34.50	34.91	34.91	1.48%	62,736