Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	28.79	28.82	27.80	27.97	27.97	-1.76%	275,932
Aug 7, 2025	28.33	28.60	27.90	28.47	28.47	0.46%	294,655
Aug 6, 2025	28.95	29.03	28.28	28.34	28.34	-1.22%	65,541
Aug 5, 2025	29.05	29.30	28.65	28.69	28.69	-1.24%	112,680
Aug 4, 2025	29.22	29.22	28.56	29.05	29.05	1.33%	209,279
Aug 1, 2025	29.01	29.38	28.60	28.67	28.67	-1.75%	198,130
Jul 31, 2025	29.15	29.54	28.57	29.18	29.18	-1.02%	216,506
Jul 30, 2025	29.97	30.06	29.35	29.48	29.48	-0.67%	136,939
Jul 29, 2025	29.49	29.80	29.17	29.68	29.68	0.41%	121,085
Jul 28, 2025	29.69	30.20	29.43	29.56	29.49	-1.24%	161,518
Jul 25, 2025	30.90	30.90	29.80	29.93	29.86	-3.23%	337,590
Jul 24, 2025	31.57	31.57	30.66	30.93	30.86	-0.64%	284,644
Jul 23, 2025	31.47	31.54	31.00	31.13	31.06	-1.08%	192,872
Jul 22, 2025	31.70	32.20	31.31	31.47	31.40	-1.59%	178,990
Jul 21, 2025	33.06	33.06	31.91	31.98	31.90	-0.90%	241,710
Jul 18, 2025	32.94	32.94	32.00	32.27	32.19	-0.06%	56,661
Jul 17, 2025	33.39	33.39	32.18	32.29	32.21	-1.58%	385,421
Jul 16, 2025	32.15	33.49	32.15	32.81	32.73	2.02%	588,854
Jul 15, 2025	31.59	32.74	31.59	32.16	32.08	1.87%	151,354
Jul 14, 2025	31.48	31.95	31.13	31.57	31.50	0.38%	55,633
Jul 11, 2025	32.07	32.15	31.39	31.45	31.38	-1.22%	125,454
Jul 10, 2025	32.58	32.58	31.75	31.84	31.77	-1.18%	256,636
Jul 9, 2025	32.75	32.75	31.93	32.22	32.14	0.56%	112,645
Jul 8, 2025	32.30	32.62	31.78	32.04	31.96	-0.99%	200,260
Jul 7, 2025	32.71	33.12	32.25	32.36	32.28	-1.67%	110,816
Jul 4, 2025	33.11	33.40	32.70	32.91	32.83	0.37%	156,233
Jul 3, 2025	33.39	33.39	32.66	32.79	32.71	-0.21%	194,503
Jul 2, 2025	33.47	33.53	32.64	32.86	32.78	-1.05%	281,709
Jul 1, 2025	33.00	33.50	32.37	33.21	33.13	0.70%	282,792
Jun 30, 2025	32.02	33.55	32.02	32.98	32.90	2.33%	578,662
Jun 27, 2025	30.38	32.72	30.38	32.23	32.15	6.16%	367,936
Jun 26, 2025	30.38	30.70	30.06	30.36	30.29	-0.07%	85,455
Jun 25, 2025	30.00	30.51	30.00	30.38	30.31	1.44%	263,865
Jun 24, 2025	30.77	30.77	29.90	29.95	29.88	1.39%	376,676
Jun 23, 2025	29.63	29.87	29.42	29.54	29.47	0.07%	184,990
Jun 20, 2025	29.71	30.30	29.40	29.52	29.45	-1.30%	288,489
Jun 19, 2025	30.96	31.02	29.75	29.91	29.84	-3.42%	82,406
Jun 18, 2025	31.72	31.72	30.86	30.97	30.90	-0.96%	47,041
Jun 17, 2025	31.41	32.30	31.14	31.27	31.20	0.10%	196,243
Jun 16, 2025	31.10	31.45	30.36	31.24	31.17	-0.86%	355,089
Jun 13, 2025	31.51	31.62	30.95	31.51	31.44	-1.32%	216,554
Jun 12, 2025	32.31	32.63	31.80	31.93	31.85	-1.18%	243,652
Jun 11, 2025	33.19	33.19	31.95	32.31	32.23	-2.03%	760,935
Jun 10, 2025	33.43	33.54	32.86	32.98	32.90	-1.41%	523,315
Jun 9, 2025	33.33	34.43	33.08	33.45	33.37	2.36%	495,688
Jun 6, 2025	32.85	33.47	32.18	32.68	32.60	-0.03%	254,339
Jun 5, 2025	33.15	33.15	32.61	32.69	32.61	-0.82%	139,035
Jun 4, 2025	32.68	33.15	31.85	32.96	32.88	0.86%	188,941
Jun 3, 2025	33.38	33.75	32.49	32.68	32.60	-1.36%	1,323,433
Jun 2, 2025	32.94	33.38	31.95	33.13	33.05	3.56%	1,538,581