Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	516.50	519.95	505.95	507.30	507.30	-1.98%	43,071
Aug 7, 2025	513.00	519.90	512.45	517.55	517.55	0.69%	29,779
Aug 6, 2025	521.05	524.15	511.85	514.00	514.00	-2.10%	42,157
Aug 5, 2025	529.20	529.65	521.10	525.05	525.05	-0.83%	37,527
Aug 4, 2025	539.00	539.00	528.40	529.45	529.45	-0.82%	26,095
Aug 1, 2025	531.55	547.75	531.55	533.85	533.85	0.90%	271,818
Jul 31, 2025	516.75	531.50	516.75	529.10	529.10	1.37%	100,004
Jul 30, 2025	515.65	523.30	515.65	521.95	521.95	0.79%	23,678
Jul 29, 2025	524.90	524.90	514.60	517.85	517.85	-0.80%	73,106
Jul 28, 2025	510.70	523.75	510.70	522.05	522.05	2.11%	95,847
Jul 25, 2025	512.05	513.70	508.55	511.25	511.25	-0.27%	35,028
Jul 24, 2025	515.15	517.00	511.00	512.65	512.65	-0.23%	65,612
Jul 23, 2025	515.45	518.00	511.00	513.85	513.85	-0.27%	38,025
Jul 22, 2025	514.80	517.00	510.75	515.25	515.25	0.13%	48,687
Jul 21, 2025	518.25	522.00	513.40	514.60	514.60	-1.55%	77,052
Jul 18, 2025	525.95	525.95	518.80	522.70	522.70	-1.07%	27,741
Jul 17, 2025	531.65	531.65	527.00	528.35	523.10	0.09%	25,188
Jul 16, 2025	526.35	530.30	525.05	527.90	522.65	0.17%	79,295
Jul 15, 2025	529.55	529.55	523.20	527.00	521.76	0.17%	125,453
Jul 14, 2025	533.80	536.20	524.50	526.10	520.87	-1.01%	147,883
Jul 11, 2025	522.35	536.20	518.90	531.45	526.17	1.74%	192,504
Jul 10, 2025	522.20	524.35	517.75	522.35	517.16	0.04%	73,299
Jul 9, 2025	513.00	523.45	511.25	522.15	516.96	1.80%	98,311
Jul 8, 2025	514.80	514.80	510.40	512.90	507.80	0.03%	91,910
Jul 7, 2025	500.50	517.70	497.70	512.75	507.66	3.53%	640,596
Jul 4, 2025	494.95	497.35	492.00	495.25	490.33	0.77%	62,966
Jul 3, 2025	489.95	493.30	488.20	491.45	486.57	0.82%	30,059
Jul 2, 2025	482.55	488.25	479.60	487.45	482.61	1.05%	91,965
Jul 1, 2025	489.95	489.95	480.65	482.40	477.61	-0.56%	38,400
Jun 30, 2025	488.30	488.30	479.50	485.10	480.28	-0.16%	33,666
Jun 27, 2025	481.80	488.30	481.75	485.90	481.07	0.86%	73,708
Jun 26, 2025	480.50	483.35	479.00	481.75	476.96	0.34%	27,497
Jun 25, 2025	472.85	481.50	472.85	480.10	475.33	1.04%	72,465
Jun 24, 2025	467.65	475.55	467.65	475.15	470.43	1.60%	87,202
Jun 23, 2025	463.30	468.35	463.00	467.65	463.00	0.20%	25,116
Jun 20, 2025	465.90	468.55	463.90	466.70	462.06	0.33%	54,954
Jun 19, 2025	474.40	474.40	464.25	465.15	460.53	-0.97%	32,043
Jun 18, 2025	471.55	473.05	468.35	469.70	465.03	-0.49%	26,457
Jun 17, 2025	470.05	474.35	469.50	472.00	467.31	0.06%	47,891
Jun 16, 2025	468.00	474.05	465.15	471.70	467.01	1.08%	234,485
Jun 13, 2025	468.85	469.75	464.50	466.65	462.01	-1.31%	55,487
Jun 12, 2025	487.00	487.10	471.50	472.85	468.15	-2.99%	138,609
Jun 11, 2025	489.65	493.85	485.35	487.40	482.56	-0.41%	200,136
Jun 10, 2025	486.15	491.30	484.45	489.40	484.54	0.80%	55,457
Jun 9, 2025	482.25	486.00	481.50	485.50	480.68	0.88%	57,768
Jun 6, 2025	488.85	488.85	480.85	481.25	476.47	-1.43%	52,575
Jun 5, 2025	494.00	494.50	487.05	488.25	483.40	-0.83%	322,508
Jun 4, 2025	486.55	493.55	484.75	492.35	487.46	1.41%	61,551
Jun 3, 2025	482.25	486.90	482.25	485.50	480.68	0.22%	33,811
Jun 2, 2025	484.20	490.00	481.60	484.45	479.64	0.06%	91,367