Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	15.93	15.99	15.93	15.96	-	0.88%	33,853
Aug 12, 2025	15.81	15.87	15.78	15.82	15.82	-0.13%	165,137
Aug 11, 2025	15.83	15.90	15.83	15.84	15.84	0.57%	156,744
Aug 8, 2025	15.80	15.83	15.75	15.75	15.75	-0.13%	1,463,639
Aug 7, 2025	15.80	15.84	15.77	15.77	15.77	0.25%	1,435,280
Aug 6, 2025	15.73	15.77	15.69	15.73	15.73	-0.38%	321,003
Aug 5, 2025	15.75	15.85	15.75	15.79	15.79	1.54%	1,225,023
Aug 4, 2025	15.55	15.57	15.52	15.55	15.55	-1.77%	1,406,947
Aug 1, 2025	15.87	15.88	15.80	15.83	15.83	-0.50%	518,146
Jul 31, 2025	16.00	16.08	15.91	15.91	15.91	0.25%	473,443
Jul 30, 2025	15.90	15.90	15.85	15.87	15.87	-0.50%	192,460
Jul 29, 2025	15.99	15.99	15.94	15.95	15.95	-0.31%	103,066
Jul 28, 2025	15.90	16.00	15.90	16.00	16.00	1.20%	134,600
Jul 25, 2025	15.83	15.88	15.79	15.81	15.81	-	167,131
Jul 24, 2025	15.81	15.84	15.75	15.81	15.81	0.38%	188,645
Jul 23, 2025	15.72	15.75	15.67	15.75	15.75	0.57%	138,371
Jul 22, 2025	15.74	15.74	15.66	15.66	15.66	-	143,685
Jul 21, 2025	15.75	15.75	15.66	15.66	15.66	-0.70%	2,063,540
Jul 18, 2025	15.78	15.83	15.75	15.77	15.77	0.45%	138,008
Jul 17, 2025	15.58	15.75	15.58	15.70	15.70	1.03%	176,563
Jul 16, 2025	15.60	15.60	15.54	15.54	15.54	-0.83%	124,713
Jul 15, 2025	15.61	15.70	15.61	15.67	15.67	1.56%	109,948
Jul 14, 2025	15.52	15.54	15.42	15.43	15.43	-1.09%	124,814
Jul 11, 2025	15.65	15.67	15.57	15.60	15.60	-0.57%	129,029
Jul 10, 2025	15.75	15.78	15.69	15.69	15.69	0.13%	127,205
Jul 9, 2025	15.72	15.73	15.66	15.67	15.67	-0.06%	138,319
Jul 8, 2025	15.78	15.79	15.65	15.68	15.68	-0.63%	143,994
Jul 7, 2025	15.70	15.82	15.69	15.78	15.78	0.70%	136,615
Jul 4, 2025	15.65	15.71	15.65	15.67	15.67	0.38%	135,257
Jul 3, 2025	15.58	15.65	15.58	15.61	15.61	0.06%	191,215
Jul 2, 2025	15.59	15.63	15.56	15.60	15.60	0.06%	305,241
Jul 1, 2025	15.84	15.90	15.57	15.59	15.59	-1.95%	269,961
Jun 30, 2025	15.93	15.96	15.90	15.90	15.59	0.63%	121,841
Jun 27, 2025	15.75	15.83	15.75	15.80	15.50	0.51%	116,239
Jun 26, 2025	15.76	15.76	15.68	15.72	15.42	-0.63%	142,793
Jun 25, 2025	15.80	15.82	15.76	15.82	15.51	0.96%	153,943
Jun 24, 2025	15.65	15.70	15.63	15.67	15.37	0.77%	612,050
Jun 23, 2025	15.45	15.59	15.45	15.55	15.25	0.52%	177,043
Jun 20, 2025	15.45	15.47	15.42	15.47	15.17	0.13%	112,341
Jun 19, 2025	15.48	15.51	15.42	15.45	15.15	-0.64%	469,313
Jun 18, 2025	15.55	15.61	15.54	15.55	15.25	-	112,584
Jun 17, 2025	15.61	15.62	15.54	15.55	15.25	-0.45%	128,244
Jun 16, 2025	15.60	15.68	15.59	15.62	15.32	-0.51%	97,884
Jun 13, 2025	15.79	15.79	15.62	15.70	15.39	-0.51%	213,360
Jun 12, 2025	15.80	15.84	15.78	15.78	15.47	0.13%	61,790
Jun 11, 2025	15.81	15.83	15.76	15.76	15.45	-0.06%	61,442
Jun 10, 2025	15.80	15.85	15.74	15.77	15.46	-0.19%	102,044
Jun 6, 2025	15.80	15.81	15.73	15.80	15.49	-0.13%	438,729
Jun 5, 2025	15.85	15.87	15.80	15.82	15.51	-0.44%	49,755
Jun 4, 2025	15.85	15.91	15.83	15.89	15.58	1.08%	781,083