Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.55	38.55	38.01	38.01	38.01	-1.96%	365,864
Jul 31, 2025	38.74	39.04	38.53	38.77	38.77	-0.28%	397,482
Jul 30, 2025	38.64	39.34	38.60	38.88	38.88	0.23%	302,602
Jul 29, 2025	38.47	39.08	38.47	38.79	38.79	-0.13%	254,234
Jul 28, 2025	38.56	39.17	38.44	38.84	38.84	0.60%	401,982
Jul 25, 2025	38.70	39.18	38.40	38.61	38.61	-0.41%	470,695
Jul 24, 2025	39.14	39.26	38.40	38.77	38.77	-0.79%	428,616
Jul 23, 2025	38.02	39.08	37.87	39.08	39.08	3.09%	747,033
Jul 22, 2025	38.17	38.31	37.86	37.91	37.91	-0.68%	430,511
Jul 21, 2025	38.83	38.83	37.86	38.17	38.17	-1.73%	511,518
Jul 18, 2025	38.98	39.16	38.64	38.84	38.84	-0.13%	516,318
Jul 17, 2025	38.60	38.97	38.35	38.89	38.89	1.65%	533,912
Jul 16, 2025	38.12	38.29	37.80	38.26	38.26	-0.23%	231,883
Jul 15, 2025	38.53	38.72	38.17	38.35	38.35	0.45%	417,155
Jul 14, 2025	37.70	38.42	37.48	38.18	38.18	0.77%	331,462
Jul 11, 2025	38.00	38.32	37.50	37.89	37.89	-0.08%	762,464
Jul 10, 2025	39.05	39.24	37.90	37.92	37.92	-3.09%	791,405
Jul 9, 2025	39.14	39.47	39.12	39.13	39.13	-0.38%	611,945
Jul 8, 2025	39.30	39.44	39.00	39.28	39.28	-0.25%	394,842
Jul 7, 2025	39.40	39.84	39.17	39.38	39.38	0.20%	415,398
Jul 4, 2025	38.95	39.31	38.71	39.30	39.30	1.60%	354,386
Jul 3, 2025	38.50	38.85	38.16	38.68	38.68	0.60%	410,433
Jul 2, 2025	37.75	38.52	37.54	38.45	38.45	2.45%	1,103,364
Jul 1, 2025	36.85	37.83	36.80	37.53	37.53	2.29%	690,816
Jun 30, 2025	36.30	36.85	36.13	36.69	36.69	1.58%	798,325
Jun 27, 2025	35.91	36.47	35.81	36.12	36.12	0.89%	433,174
Jun 26, 2025	35.28	35.89	35.10	35.80	35.80	0.48%	548,292
Jun 25, 2025	35.68	35.96	35.55	35.63	35.63	-0.31%	484,660
Jun 24, 2025	35.97	36.21	35.60	35.74	35.74	-0.61%	598,638
Jun 23, 2025	35.76	35.96	35.42	35.96	35.96	-0.25%	355,688
Jun 20, 2025	36.02	36.17	35.84	36.05	36.05	-0.30%	1,642,688
Jun 19, 2025	36.50	36.56	35.80	36.16	36.16	-0.99%	559,441
Jun 18, 2025	36.70	36.86	36.50	36.52	36.52	-0.81%	413,643
Jun 17, 2025	36.57	37.19	36.57	36.82	36.82	0.66%	509,414
Jun 16, 2025	36.96	37.18	36.58	36.58	36.58	-1.27%	332,165
Jun 13, 2025	37.00	37.54	36.91	37.05	37.05	0.14%	787,440
Jun 12, 2025	37.17	37.35	36.95	37.00	37.00	-0.38%	530,454
Jun 11, 2025	37.35	37.67	37.14	37.14	37.14	-0.11%	407,362
Jun 10, 2025	37.68	37.95	37.15	37.18	37.18	-1.25%	637,872
Jun 6, 2025	37.81	37.91	37.40	37.65	37.65	-0.89%	515,561
Jun 5, 2025	38.20	38.74	37.96	37.99	37.99	-1.07%	832,187
Jun 4, 2025	38.04	38.69	38.02	38.40	38.40	1.59%	809,624
Jun 3, 2025	38.00	38.15	37.39	37.80	37.80	-	628,704
Jun 2, 2025	38.30	38.35	37.47	37.80	37.80	-1.31%	740,345
May 30, 2025	36.60	38.38	36.60	38.30	38.30	5.89%	2,051,720
May 29, 2025	36.65	37.37	36.17	36.17	36.17	-0.22%	766,581
May 28, 2025	36.24	36.55	36.03	36.25	36.25	0.55%	613,706
May 27, 2025	36.35	36.41	35.21	36.05	36.05	-0.41%	640,722
May 26, 2025	36.06	36.59	35.88	36.20	36.20	0.19%	795,176
May 23, 2025	35.74	36.21	35.65	36.13	36.13	1.26%	800,633