Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.38	53.38	52.21	52.30	52.30	-1.47%	173,736
Jul 31, 2025	51.82	53.44	51.77	53.08	53.08	1.98%	3,170,658
Jul 30, 2025	51.84	53.13	51.71	52.05	52.05	-0.12%	3,769,308
Jul 29, 2025	50.84	52.45	50.75	52.11	52.11	2.42%	2,945,724
Jul 28, 2025	49.54	51.20	49.54	50.88	50.88	2.83%	2,010,438
Jul 25, 2025	48.11	49.74	47.12	49.48	49.48	0.14%	1,600,896
Jul 24, 2025	48.88	49.55	48.74	49.41	49.41	1.15%	1,179,147
Jul 23, 2025	47.62	48.95	47.46	48.85	48.85	2.69%	1,595,605
Jul 22, 2025	48.00	48.23	47.46	47.57	47.57	-0.61%	6,342,015
Jul 21, 2025	48.22	48.57	47.59	47.86	47.86	-1.14%	1,411,831
Jul 18, 2025	47.90	48.55	47.81	48.41	48.41	0.17%	1,271,073
Jul 17, 2025	48.85	48.85	47.79	48.33	48.33	-0.43%	3,969,565
Jul 16, 2025	47.89	49.07	47.37	48.54	48.54	1.42%	7,762,169
Jul 15, 2025	47.45	47.95	46.91	47.86	47.86	1.53%	1,893,353
Jul 14, 2025	48.32	48.32	46.92	47.14	47.14	-2.22%	2,554,747
Jul 11, 2025	48.52	49.15	47.65	48.21	47.83	-0.64%	3,202,738
Jul 10, 2025	49.49	49.49	48.42	48.52	48.14	-1.04%	1,648,674
Jul 9, 2025	49.89	50.10	48.95	49.03	48.64	-1.61%	1,590,356
Jul 8, 2025	50.98	51.05	49.70	49.83	49.44	-2.66%	1,474,616
Jul 7, 2025	51.49	51.66	51.01	51.19	50.78	-0.47%	866,027
Jul 4, 2025	51.51	51.96	51.16	51.43	51.02	0.19%	300,644
Jul 3, 2025	51.60	51.77	51.10	51.33	50.92	-0.35%	1,258,971
Jul 2, 2025	51.29	51.85	51.07	51.51	51.10	0.61%	1,443,619
Jul 1, 2025	51.10	51.68	51.07	51.20	50.79	-0.72%	962,918
Jun 30, 2025	51.52	52.16	51.32	51.57	51.16	0.08%	1,381,766
Jun 27, 2025	51.33	52.20	50.97	51.53	51.12	0.84%	1,406,355
Jun 26, 2025	50.83	51.46	50.61	51.10	50.70	0.53%	2,052,470
Jun 25, 2025	51.62	51.91	50.63	50.83	50.43	-2.14%	2,220,331
Jun 24, 2025	51.60	52.39	51.33	51.94	51.53	0.50%	1,152,236
Jun 23, 2025	51.71	52.04	51.28	51.68	51.27	0.12%	998,104
Jun 20, 2025	52.38	52.38	51.35	51.62	51.21	-1.30%	5,778,900
Jun 19, 2025	52.73	53.38	52.11	52.30	51.89	-0.08%	335,579
Jun 18, 2025	51.90	53.04	51.38	52.34	51.93	1.06%	1,368,298
Jun 17, 2025	52.30	52.48	51.68	51.79	51.38	-1.20%	1,366,357
Jun 16, 2025	53.00	53.77	52.31	52.42	52.01	-0.68%	1,393,016
Jun 13, 2025	52.68	53.48	52.55	52.78	52.36	-0.70%	1,445,333
Jun 12, 2025	53.50	53.82	53.01	53.15	52.73	-0.64%	3,195,794
Jun 11, 2025	54.20	54.50	53.24	53.49	53.07	-1.07%	2,112,088
Jun 10, 2025	54.38	54.58	53.86	54.07	53.64	-0.06%	3,793,105
Jun 9, 2025	54.53	54.83	53.89	54.10	53.67	-0.93%	897,723
Jun 6, 2025	54.52	54.99	54.02	54.61	54.18	-0.55%	973,078
Jun 5, 2025	55.41	55.49	54.68	54.91	54.48	-0.44%	714,432
Jun 4, 2025	55.89	55.90	55.03	55.15	54.71	-0.56%	622,545
Jun 3, 2025	56.20	56.54	55.36	55.46	55.02	-0.96%	1,998,150
Jun 2, 2025	55.82	56.97	55.72	56.00	55.56	0.14%	3,888,026
May 30, 2025	56.16	56.72	55.67	55.92	55.48	-0.92%	1,762,008
May 29, 2025	57.02	57.35	56.24	56.44	55.99	-1.02%	2,445,281
May 28, 2025	56.48	57.18	56.34	57.02	56.57	0.72%	2,417,553
May 27, 2025	56.62	57.27	56.35	56.61	56.16	-0.53%	1,591,549
May 26, 2025	56.62	57.26	56.30	56.91	56.46	0.81%	798,336