Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	38.01	39.28	37.94	39.10	39.10	2.09%	276,398
Aug 7, 2025	38.26	38.75	37.82	38.30	38.30	-0.36%	233,669
Aug 6, 2025	39.71	39.95	38.25	38.44	38.44	-2.26%	429,250
Aug 5, 2025	38.40	39.72	38.18	39.33	39.33	2.80%	1,373,615
Aug 4, 2025	37.75	38.39	37.37	38.26	38.26	2.05%	278,184
Aug 1, 2025	37.31	38.60	37.09	37.49	37.49	0.89%	549,775
Jul 31, 2025	37.39	37.70	36.70	37.16	37.16	-1.62%	749,335
Jul 30, 2025	39.20	39.23	37.53	37.77	37.77	-2.95%	208,565
Jul 29, 2025	40.00	40.31	38.65	38.92	38.92	-2.70%	285,868
Jul 28, 2025	40.25	40.92	39.28	40.00	40.00	-1.19%	280,538
Jul 25, 2025	41.72	41.72	40.34	40.48	40.48	-2.17%	321,274
Jul 24, 2025	41.65	42.58	41.34	41.38	41.38	-0.46%	577,804
Jul 23, 2025	42.89	43.09	41.44	41.57	41.57	-3.08%	672,255
Jul 22, 2025	43.85	43.85	42.76	42.89	42.89	-2.19%	425,937
Jul 21, 2025	43.52	44.00	43.00	43.85	43.85	0.92%	245,342
Jul 18, 2025	43.70	44.80	43.12	43.45	43.45	1.20%	1,752,975
Jul 17, 2025	43.33	43.50	42.67	42.93	42.93	-0.19%	944,064
Jul 16, 2025	43.34	43.79	42.90	43.01	43.01	-0.34%	885,698
Jul 15, 2025	42.63	43.67	42.44	43.16	43.16	2.21%	747,684
Jul 14, 2025	42.33	42.96	42.13	42.23	42.23	-0.17%	888,224
Jul 11, 2025	42.78	43.47	41.89	42.30	42.30	-1.58%	411,561
Jul 10, 2025	43.34	43.98	42.87	42.98	42.98	-0.54%	1,104,588
Jul 9, 2025	43.04	43.87	43.04	43.21	43.21	0.34%	1,052,581
Jul 8, 2025	41.89	43.65	41.60	43.07	43.07	4.11%	1,441,455
Jul 7, 2025	39.96	41.53	39.96	41.37	41.37	2.90%	290,332
Jul 4, 2025	40.47	40.66	39.94	40.20	40.20	-0.17%	430,488
Jul 3, 2025	39.96	41.16	39.64	40.27	40.27	1.58%	761,531
Jul 2, 2025	39.49	39.76	39.34	39.64	39.64	-0.15%	66,638
Jul 1, 2025	39.70	39.91	39.47	39.70	39.70	-0.33%	234,882
Jun 30, 2025	40.26	40.41	39.67	39.83	39.83	-0.60%	169,562
Jun 27, 2025	40.08	40.56	40.00	40.07	40.07	-0.02%	259,999
Jun 26, 2025	40.05	40.33	39.93	40.08	40.08	0.58%	208,214
Jun 25, 2025	39.53	39.96	39.32	39.85	39.85	1.05%	122,124
Jun 24, 2025	39.27	39.74	39.25	39.43	39.43	0.59%	110,625
Jun 23, 2025	39.18	39.83	38.93	39.20	39.20	-1.80%	196,819
Jun 20, 2025	39.21	40.11	39.09	39.92	39.69	1.22%	122,205
Jun 19, 2025	40.04	40.41	39.37	39.44	39.21	-2.13%	286,118
Jun 18, 2025	40.61	40.87	40.20	40.30	40.06	-0.98%	91,454
Jun 17, 2025	40.98	41.13	40.55	40.70	40.46	-0.57%	165,611
Jun 16, 2025	40.79	41.09	40.37	40.93	40.69	0.29%	123,533
Jun 13, 2025	40.13	41.03	39.85	40.81	40.58	-0.15%	365,884
Jun 12, 2025	41.76	41.87	40.65	40.87	40.63	-1.75%	188,747
Jun 11, 2025	41.82	41.82	41.21	41.60	41.36	-0.03%	218,723
Jun 10, 2025	41.81	41.88	41.17	41.61	41.37	0.34%	490,922
Jun 9, 2025	41.00	41.67	40.67	41.47	41.23	2.81%	1,356,190
Jun 6, 2025	39.52	40.45	39.32	40.34	40.10	1.84%	736,965
Jun 5, 2025	39.33	39.84	39.25	39.61	39.38	1.24%	422,697
Jun 4, 2025	39.04	39.23	38.37	39.13	38.90	0.19%	330,482
Jun 3, 2025	38.83	39.31	38.46	39.05	38.83	0.69%	245,111
Jun 2, 2025	38.38	38.93	38.27	38.79	38.56	0.48%	476,968