Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	9.84	10.02	9.77	9.83	9.83	0.10%	2,265,358
Jul 31, 2025	9.92	9.92	9.80	9.82	9.82	-1.60%	2,179,559
Jul 30, 2025	10.09	10.18	9.95	9.98	9.98	-0.50%	2,653,889
Jul 29, 2025	10.18	10.22	9.97	10.03	10.03	-1.86%	1,364,162
Jul 28, 2025	10.31	10.33	10.19	10.22	10.22	-1.16%	2,500,446
Jul 25, 2025	10.43	10.43	10.28	10.34	10.34	-0.77%	2,263,388
Jul 24, 2025	10.43	10.50	10.41	10.42	10.42	-0.10%	1,226,838
Jul 23, 2025	10.43	10.51	10.38	10.43	10.43	-0.57%	1,565,345
Jul 22, 2025	10.53	10.62	10.45	10.49	10.49	-0.76%	1,362,432
Jul 21, 2025	10.56	10.68	10.52	10.57	10.57	-0.56%	2,268,182
Jul 18, 2025	10.75	10.84	10.60	10.63	10.63	-0.93%	2,152,893
Jul 17, 2025	10.64	11.10	10.61	10.73	10.73	0.94%	6,282,774
Jul 16, 2025	10.58	10.66	10.51	10.63	10.63	0.47%	1,601,709
Jul 15, 2025	10.33	10.75	10.33	10.58	10.58	2.22%	4,310,514
Jul 14, 2025	10.43	10.43	10.28	10.35	10.35	-0.48%	1,717,483
Jul 11, 2025	10.49	10.50	10.38	10.40	10.40	-0.76%	1,211,828
Jul 10, 2025	10.43	10.59	10.40	10.48	10.48	0.77%	1,918,762
Jul 9, 2025	10.43	10.45	10.37	10.40	10.40	-0.10%	1,469,685
Jul 8, 2025	10.37	10.45	10.33	10.41	10.41	0.58%	2,121,592
Jul 7, 2025	10.35	10.43	10.33	10.35	10.35	-0.48%	1,340,252
Jul 4, 2025	10.44	10.44	10.38	10.40	10.40	-0.19%	1,952,006
Jul 3, 2025	10.45	10.47	10.38	10.42	10.42	0.10%	1,479,736
Jul 2, 2025	10.52	10.58	10.39	10.41	10.41	-1.33%	1,737,464
Jul 1, 2025	10.52	10.69	10.50	10.55	10.55	0.38%	2,120,320
Jun 30, 2025	10.40	10.55	10.40	10.51	10.51	1.15%	1,204,469
Jun 27, 2025	10.54	10.64	10.36	10.39	10.39	-1.61%	3,350,233
Jun 26, 2025	10.68	10.79	10.51	10.56	10.56	-1.12%	2,065,912
Jun 25, 2025	10.57	10.74	10.54	10.68	10.68	1.52%	1,743,363
Jun 24, 2025	10.44	10.68	10.44	10.52	10.52	1.25%	1,533,368
Jun 23, 2025	10.38	10.46	10.33	10.39	10.39	-1.05%	662,172
Jun 20, 2025	10.42	10.61	10.34	10.50	10.50	0.19%	1,103,332
Jun 19, 2025	10.69	10.75	10.44	10.48	10.48	-1.96%	1,267,736
Jun 18, 2025	10.76	10.83	10.65	10.69	10.69	-1.02%	1,886,742
Jun 17, 2025	10.81	10.97	10.72	10.80	10.80	-	1,705,167
Jun 16, 2025	10.89	10.98	10.63	10.80	10.80	-0.83%	2,599,617
Jun 13, 2025	10.81	10.93	10.80	10.89	10.89	-1.09%	3,230,100
Jun 12, 2025	11.12	11.15	10.95	11.01	11.01	-0.45%	1,171,607
Jun 11, 2025	11.14	11.38	11.02	11.06	11.06	0.18%	1,785,117
Jun 10, 2025	10.99	11.14	10.98	11.04	11.04	0.45%	1,143,760
Jun 9, 2025	10.99	11.08	10.98	10.99	10.99	-	2,898,000
Jun 6, 2025	11.01	11.01	10.93	10.99	10.99	0.27%	1,845,024
Jun 5, 2025	10.93	11.03	10.93	10.96	10.96	-	1,859,567
Jun 4, 2025	10.96	11.04	10.92	10.96	10.96	-0.18%	2,553,268
Jun 3, 2025	11.04	11.08	10.95	10.98	10.98	-0.18%	2,571,042
Jun 2, 2025	10.94	11.14	10.94	11.00	11.00	-1.96%	5,461,458
May 30, 2025	11.22	11.30	11.12	11.22	11.22	-	1,956,042
May 29, 2025	11.36	11.43	11.17	11.22	11.22	-1.58%	2,685,975
May 28, 2025	11.27	11.44	11.27	11.40	11.40	1.24%	2,417,999
May 27, 2025	11.15	11.30	11.07	11.26	11.26	1.08%	2,814,628
May 26, 2025	11.10	11.17	11.02	11.14	11.14	0.81%	2,070,813