Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	19.51	19.51	19.51	19.51	19.51	-1.37%	-
Aug 11, 2025	19.78	19.78	19.78	19.78	19.78	1.44%	-
Aug 8, 2025	19.50	19.50	19.50	19.50	19.50	1.56%	-
Aug 7, 2025	19.20	19.20	19.20	19.20	19.20	0.73%	-
Aug 6, 2025	19.06	19.06	19.06	19.06	19.06	0.69%	-
Aug 5, 2025	18.93	18.93	18.93	18.93	18.93	0.80%	-
Aug 4, 2025	18.78	18.78	18.78	18.78	18.78	-	-
Aug 1, 2025	18.78	18.78	18.78	18.78	18.78	-0.05%	-
Jul 31, 2025	18.79	18.79	18.79	18.79	18.79	-1.42%	-
Jul 30, 2025	19.06	19.06	19.06	19.06	19.06	-0.63%	-
Jul 29, 2025	19.18	19.18	19.18	19.18	19.18	-1.49%	-
Jul 28, 2025	19.47	19.47	19.47	19.47	19.47	0.62%	-
Jul 25, 2025	19.35	19.35	19.35	19.35	19.35	0.47%	-
Jul 24, 2025	19.26	19.26	19.26	19.26	19.26	1.69%	-
Jul 23, 2025	18.94	18.94	18.94	18.94	18.94	2.43%	-
Jul 22, 2025	18.49	18.49	18.49	18.49	18.49	-0.96%	-
Jul 21, 2025	18.67	18.67	18.67	18.67	18.67	-0.21%	-
Jul 18, 2025	18.71	18.71	18.71	18.71	18.71	0.97%	-
Jul 17, 2025	18.53	18.53	18.53	18.53	18.53	-0.38%	-
Jul 16, 2025	18.60	18.60	18.60	18.60	18.60	-1.01%	-
Jul 15, 2025	19.21	19.21	19.21	18.79	18.79	0.48%	26
Jul 14, 2025	18.70	18.70	18.70	18.70	18.70	0.54%	-
Jul 11, 2025	18.60	18.60	18.60	18.60	18.60	1.31%	-
Jul 10, 2025	18.36	18.36	18.36	18.36	18.36	-5.46%	-
Jul 9, 2025	19.42	19.42	19.42	19.42	19.42	1.52%	-
Jul 8, 2025	19.13	19.13	19.13	19.13	19.13	-0.73%	-
Jul 7, 2025	19.27	19.27	19.27	19.27	19.27	-0.52%	-
Jul 4, 2025	19.37	19.37	19.37	19.37	19.37	-2.71%	-
Jul 3, 2025	19.91	19.91	19.91	19.91	19.91	0.81%	-
Jul 2, 2025	19.75	19.75	19.75	19.75	19.75	0.41%	-
Jul 1, 2025	19.67	19.67	19.67	19.67	19.67	-1.01%	-
Jun 30, 2025	19.87	19.87	19.87	19.87	19.87	1.85%	-
Jun 27, 2025	19.51	19.51	19.51	19.51	19.51	0.67%	-
Jun 26, 2025	19.38	19.38	19.38	19.38	19.38	-0.92%	-
Jun 25, 2025	19.56	19.56	19.56	19.56	19.56	-1.41%	-
Jun 24, 2025	19.84	19.84	19.84	19.84	19.84	2.06%	-
Jun 23, 2025	19.44	19.44	19.44	19.44	19.44	0.62%	-
Jun 20, 2025	19.32	19.32	19.32	19.32	19.32	-	-
Jun 19, 2025	19.32	19.32	19.32	19.32	19.32	-1.63%	-
Jun 18, 2025	19.64	19.64	19.64	19.64	19.64	-0.20%	-
Jun 17, 2025	19.68	19.68	19.68	19.68	19.68	0.92%	-
Jun 16, 2025	19.50	19.50	19.50	19.50	19.50	0.26%	-
Jun 13, 2025	19.45	19.45	19.45	19.45	19.45	-1.72%	-
Jun 12, 2025	19.79	19.79	19.79	19.79	19.79	0.10%	-
Jun 11, 2025	19.66	19.66	19.66	19.77	19.77	0.51%	25
Jun 10, 2025	19.67	19.67	19.67	19.67	19.67	1.97%	-
Jun 9, 2025	19.29	19.29	19.29	19.29	19.29	0.05%	-
Jun 6, 2025	19.28	19.28	19.28	19.28	19.28	0.21%	-
Jun 5, 2025	19.24	19.24	19.24	19.24	19.24	0.42%	-
Jun 4, 2025	19.16	19.16	19.16	19.16	19.16	-0.88%	-