Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	62.01	66.80	62.01	65.96	65.96	7.10%	21,455,410
Jul 31, 2025	59.99	61.92	59.77	61.59	61.59	0.62%	8,260,650
Jul 30, 2025	61.91	62.11	61.02	61.21	61.21	-1.00%	3,959,064
Jul 29, 2025	60.61	62.65	59.92	61.83	61.83	1.59%	8,850,430
Jul 28, 2025	63.32	63.55	60.70	60.86	60.86	-4.35%	9,455,288
Jul 25, 2025	65.23	65.32	62.84	63.63	63.63	-2.57%	3,811,546
Jul 24, 2025	66.00	66.19	65.00	65.31	65.31	-1.02%	4,721,952
Jul 23, 2025	66.38	66.43	65.51	65.98	65.98	-0.84%	2,416,303
Jul 22, 2025	66.59	66.76	65.70	66.54	66.54	0.20%	3,082,724
Jul 21, 2025	65.21	66.50	65.00	66.41	66.41	2.06%	6,147,822
Jul 18, 2025	66.28	66.58	64.80	65.07	65.07	-1.83%	4,913,108
Jul 17, 2025	67.04	67.15	66.10	66.28	66.28	-1.13%	4,162,220
Jul 16, 2025	67.22	68.30	66.85	67.04	67.04	-0.19%	7,033,879
Jul 15, 2025	65.37	67.39	65.37	67.17	67.17	2.64%	10,997,320
Jul 14, 2025	66.10	66.45	65.30	65.44	65.44	-0.74%	8,718,050
Jul 11, 2025	66.00	66.26	65.24	65.93	65.93	-0.06%	5,433,312
Jul 10, 2025	66.08	66.56	65.55	65.97	65.97	0.08%	2,165,766
Jul 9, 2025	66.40	66.85	65.75	65.92	65.92	-0.51%	6,331,141
Jul 8, 2025	65.79	66.49	65.30	66.26	66.26	0.56%	5,863,300
Jul 7, 2025	65.81	66.60	65.10	65.89	65.89	0.55%	6,661,642
Jul 4, 2025	65.73	65.73	64.92	65.53	65.53	0.48%	3,088,592
Jul 3, 2025	65.41	66.20	64.93	65.22	65.22	0.54%	7,641,650
Jul 2, 2025	67.26	67.56	64.46	64.87	64.87	-3.45%	6,098,753
Jul 1, 2025	67.72	68.12	67.01	67.19	67.19	-0.87%	7,323,844
Jun 30, 2025	67.70	68.18	66.50	67.78	67.78	0.71%	9,301,846
Jun 27, 2025	64.74	67.67	64.44	67.30	67.30	4.28%	20,925,470
Jun 26, 2025	64.58	65.60	64.10	64.54	64.54	0.34%	5,957,666
Jun 25, 2025	64.72	64.96	63.93	64.32	64.32	-0.14%	6,410,556
Jun 24, 2025	63.77	64.64	63.30	64.41	64.41	2.61%	6,610,159
Jun 23, 2025	62.61	63.20	62.10	62.77	62.77	-0.84%	7,720,819
Jun 20, 2025	62.75	64.49	62.39	63.30	63.30	1.26%	8,881,864
Jun 19, 2025	63.91	64.35	61.81	62.51	62.51	-2.42%	7,220,048
Jun 18, 2025	64.47	65.20	63.80	64.06	64.06	-0.64%	5,264,663
Jun 17, 2025	65.47	65.84	64.12	64.47	64.47	-1.47%	7,873,085
Jun 16, 2025	64.01	65.79	63.16	65.43	65.43	1.07%	11,980,660
Jun 13, 2025	64.02	65.48	63.39	64.74	64.74	-1.42%	8,393,739
Jun 12, 2025	67.78	67.86	65.52	65.67	65.67	-2.84%	6,406,679
Jun 11, 2025	68.68	69.35	67.15	67.59	67.59	-1.03%	9,220,749
Jun 10, 2025	67.73	69.48	66.76	68.29	68.29	1.71%	24,512,050
Jun 9, 2025	67.30	68.29	67.00	67.14	67.14	0.60%	19,670,860
Jun 6, 2025	67.32	67.53	66.10	66.74	66.74	-0.07%	14,209,310
Jun 5, 2025	67.00	68.60	66.55	66.79	66.79	0.09%	19,345,380
Jun 4, 2025	68.22	68.68	66.55	66.73	66.73	-2.10%	25,326,770
Jun 3, 2025	71.78	72.40	67.95	68.16	68.16	-4.30%	29,412,720
Jun 2, 2025	72.85	73.44	70.75	71.22	71.22	-0.34%	17,499,120
May 30, 2025	71.78	74.30	70.70	71.46	71.46	9.23%	86,700,780
May 29, 2025	67.35	67.64	64.75	65.42	65.42	-1.37%	17,377,710
May 28, 2025	65.80	68.50	65.50	66.33	66.33	1.41%	23,253,640
May 27, 2025	64.99	66.00	63.63	65.41	65.41	1.66%	8,930,863
May 26, 2025	62.61	65.94	62.61	64.34	64.34	3.42%	20,316,050