Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	39.05	39.05	37.65	38.36	38.36	-1.64%	2,558
Jul 30, 2025	38.25	39.00	38.01	39.00	39.00	3.50%	2,698
Jul 29, 2025	38.00	38.00	37.30	37.68	37.68	-0.29%	2,903
Jul 28, 2025	38.93	39.00	37.15	37.79	37.79	-1.97%	3,176
Jul 25, 2025	39.29	39.45	38.55	38.55	38.55	0.05%	2,433
Jul 24, 2025	39.91	39.91	38.23	38.53	38.53	-0.82%	2,358
Jul 23, 2025	38.30	40.44	38.30	38.85	38.85	0.86%	1,700
Jul 22, 2025	40.52	42.00	37.80	38.52	38.52	-5.26%	27,646
Jul 21, 2025	42.90	42.90	39.77	40.66	40.66	-3.97%	2,850
Jul 18, 2025	41.50	42.96	41.02	42.34	42.34	2.72%	5,417
Jul 17, 2025	43.65	43.65	40.46	41.22	41.22	-0.05%	3,522
Jul 16, 2025	40.00	42.90	39.99	41.24	41.24	5.64%	23,471
Jul 15, 2025	40.19	40.19	38.01	39.04	39.04	0.23%	1,166
Jul 14, 2025	38.15	39.50	38.00	38.95	38.95	2.20%	3,048
Jul 11, 2025	38.50	39.98	37.84	38.11	38.11	-0.63%	15,273
Jul 10, 2025	38.16	39.04	38.15	38.35	38.35	-1.39%	2,617
Jul 9, 2025	37.85	39.49	37.13	38.89	38.89	3.18%	7,945
Jul 8, 2025	37.07	37.75	37.05	37.69	37.69	1.05%	1,377
Jul 7, 2025	37.75	37.75	36.67	37.30	37.30	-0.48%	2,891
Jul 4, 2025	36.44	37.75	36.10	37.48	37.48	2.85%	6,545
Jul 3, 2025	37.00	37.00	36.00	36.44	36.44	-0.27%	3,422
Jul 2, 2025	36.04	37.29	36.04	36.54	36.54	-0.84%	2,281
Jul 1, 2025	37.24	37.24	36.60	36.85	36.85	1.82%	1,388
Jun 30, 2025	37.50	37.50	35.94	36.19	36.19	-0.85%	8,151
Jun 27, 2025	36.49	36.99	36.00	36.50	36.50	0.03%	1,847
Jun 26, 2025	36.86	36.86	36.01	36.49	36.49	1.36%	838
Jun 25, 2025	36.00	37.00	35.32	36.00	36.00	1.10%	2,686
Jun 24, 2025	34.76	36.40	34.65	35.61	35.61	-1.52%	6,980
Jun 23, 2025	35.93	36.34	35.36	36.16	36.16	0.92%	1,300
Jun 20, 2025	35.84	36.28	34.52	35.83	35.83	-0.03%	8,266
Jun 19, 2025	35.64	35.95	35.30	35.84	35.84	0.56%	2,680
Jun 18, 2025	36.25	36.70	35.20	35.64	35.64	-1.00%	4,523
Jun 17, 2025	37.43	37.43	35.68	36.00	36.00	-0.83%	5,360
Jun 16, 2025	37.47	37.47	35.51	36.30	36.30	-0.74%	3,070
Jun 13, 2025	36.33	36.89	35.45	36.57	36.57	0.66%	4,956
Jun 12, 2025	37.38	37.38	36.31	36.33	36.33	-3.27%	942
Jun 11, 2025	37.95	37.95	36.18	37.56	37.56	-0.40%	7,150
Jun 10, 2025	37.50	37.95	36.62	37.71	37.71	1.70%	7,787
Jun 9, 2025	37.00	37.50	36.20	37.08	37.08	0.49%	3,894
Jun 6, 2025	35.82	37.20	35.82	36.90	36.90	1.10%	1,927
Jun 5, 2025	35.71	37.20	35.71	36.50	36.50	2.04%	5,439
Jun 4, 2025	36.95	37.00	35.51	35.77	35.77	-1.27%	2,195
Jun 3, 2025	37.87	37.87	35.75	36.23	36.23	-2.63%	4,675
Jun 2, 2025	37.40	37.89	36.40	37.21	37.21	0.87%	6,348
May 30, 2025	37.49	37.49	35.67	36.89	36.89	0.27%	1,861
May 29, 2025	37.20	37.20	36.00	36.79	36.79	-0.94%	744
May 28, 2025	37.15	37.15	36.50	37.14	37.14	0.70%	2,037
May 27, 2025	37.30	37.30	35.71	36.88	36.88	-0.19%	14,999
May 26, 2025	36.90	37.18	35.75	36.95	36.95	2.98%	5,010
May 23, 2025	36.20	36.89	35.85	35.88	35.88	-0.42%	7,911