Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.53	13.66	13.37	13.38	13.38	-0.15%	2,604,100
Jul 31, 2025	13.60	13.66	13.34	13.40	13.40	-0.45%	16,249,600
Jul 30, 2025	13.21	13.59	13.14	13.46	13.46	1.43%	10,312,500
Jul 29, 2025	13.33	13.38	13.22	13.27	13.27	-	6,522,100
Jul 28, 2025	13.38	13.47	13.16	13.27	13.27	-0.82%	6,362,400
Jul 25, 2025	13.52	13.56	13.37	13.38	13.38	-0.82%	4,173,900
Jul 24, 2025	13.53	13.53	13.39	13.49	13.49	-1.03%	7,388,000
Jul 23, 2025	13.45	13.71	13.39	13.63	13.63	1.64%	5,390,300
Jul 22, 2025	13.46	13.60	13.36	13.41	13.41	-0.52%	4,957,000
Jul 21, 2025	13.49	13.60	13.38	13.48	13.48	0.22%	4,929,800
Jul 18, 2025	13.61	13.69	13.45	13.45	13.45	-2.32%	7,023,000
Jul 17, 2025	13.72	13.80	13.63	13.77	13.77	-	5,686,000
Jul 16, 2025	13.90	13.90	13.67	13.77	13.77	-0.43%	3,730,300
Jul 15, 2025	13.82	14.03	13.67	13.83	13.83	0.07%	6,024,100
Jul 14, 2025	13.79	13.87	13.71	13.82	13.82	-0.07%	6,878,900
Jul 11, 2025	13.81	13.88	13.69	13.83	13.83	-0.36%	7,900,600
Jul 10, 2025	13.88	13.92	13.75	13.88	13.88	-1.28%	9,060,900
Jul 9, 2025	14.21	14.22	14.02	14.06	14.06	-1.06%	7,499,900
Jul 8, 2025	14.24	14.24	14.09	14.21	14.21	-0.21%	6,990,400
Jul 7, 2025	14.41	14.42	14.15	14.24	14.24	-1.18%	6,826,500
Jul 4, 2025	14.34	14.43	14.30	14.41	14.41	-0.07%	2,879,000
Jul 3, 2025	14.17	14.48	14.07	14.42	14.42	2.12%	8,889,900
Jul 2, 2025	14.30	14.34	14.00	14.12	14.12	-1.53%	8,438,200
Jul 1, 2025	14.29	14.42	14.22	14.34	14.34	0.49%	6,688,735
Jun 30, 2025	13.97	14.27	13.94	14.27	14.27	1.64%	6,804,016
Jun 27, 2025	13.91	14.07	13.87	14.04	14.04	-0.21%	6,570,893
Jun 26, 2025	13.97	14.08	13.78	14.07	14.07	0.86%	7,556,176
Jun 25, 2025	13.97	14.09	13.86	13.95	13.95	-0.50%	9,630,692
Jun 24, 2025	14.02	14.18	13.91	14.02	14.02	0.50%	8,418,591
Jun 23, 2025	14.01	14.01	13.74	13.95	13.95	-0.71%	8,310,471
Jun 20, 2025	14.11	14.14	13.95	14.05	14.05	-1.13%	8,906,707
Jun 18, 2025	14.16	14.31	14.10	14.21	14.21	-0.35%	10,809,736
Jun 17, 2025	14.17	14.30	14.13	14.26	14.26	0.92%	9,671,987
Jun 16, 2025	14.01	14.23	14.00	14.13	14.13	1.87%	5,774,489
Jun 13, 2025	13.79	14.01	13.73	13.87	13.87	-1.21%	12,714,495
Jun 12, 2025	13.79	14.06	13.72	14.04	14.04	1.45%	21,375,974
Jun 11, 2025	13.45	13.93	13.31	13.84	13.84	2.67%	16,439,286
Jun 10, 2025	13.56	13.61	13.35	13.48	13.48	0.15%	16,532,352
Jun 9, 2025	13.51	13.55	13.15	13.46	13.46	-0.66%	7,188,691
Jun 6, 2025	13.56	13.62	13.43	13.55	13.55	-0.07%	5,649,078
Jun 5, 2025	13.99	14.07	13.53	13.56	13.56	-2.73%	6,809,509
Jun 4, 2025	13.96	14.24	13.90	13.94	13.94	-	25,803,595
Jun 3, 2025	13.87	14.01	13.77	13.94	13.94	1.23%	12,274,082
Jun 2, 2025	13.82	13.98	13.69	13.77	13.77	0.29%	14,614,808
May 30, 2025	13.71	13.74	13.43	13.73	13.73	0.59%	18,779,995
May 29, 2025	13.75	13.92	13.64	13.65	13.65	-1.02%	13,195,358
May 28, 2025	13.54	13.79	13.47	13.79	13.79	1.77%	20,656,610
May 27, 2025	13.50	13.72	13.47	13.55	13.55	1.35%	9,098,084
May 26, 2025	13.26	13.47	13.22	13.37	13.37	0.60%	6,244,522
May 23, 2025	12.93	13.31	12.77	13.29	13.29	0.83%	7,643,914