Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.97	13.97	13.94	13.96	13.96	0.07%	1,884,000
Jul 31, 2025	13.93	13.97	13.93	13.95	13.95	-0.14%	1,579,200
Jul 30, 2025	13.87	14.00	13.87	13.97	13.97	0.72%	2,674,400
Jul 29, 2025	14.00	14.00	13.86	13.87	13.87	-0.57%	8,055,700
Jul 28, 2025	13.96	13.96	13.90	13.95	13.95	0.14%	1,773,500
Jul 25, 2025	13.90	13.93	13.87	13.93	13.93	0.29%	809,300
Jul 24, 2025	13.85	13.89	13.84	13.89	13.89	0.22%	1,328,800
Jul 23, 2025	13.92	13.92	13.85	13.86	13.86	-0.36%	18,850,500
Jul 22, 2025	13.90	13.92	13.87	13.91	13.91	0.14%	1,288,900
Jul 21, 2025	13.89	13.89	13.83	13.89	13.89	0.22%	1,555,400
Jul 18, 2025	13.80	13.86	13.80	13.86	13.86	0.29%	2,018,100
Jul 17, 2025	13.81	13.86	13.81	13.82	13.82	-0.07%	1,096,100
Jul 16, 2025	13.83	13.86	13.79	13.83	13.83	-0.22%	1,921,600
Jul 15, 2025	13.79	13.88	13.79	13.86	13.86	0.51%	1,412,300
Jul 14, 2025	13.79	13.82	13.79	13.79	13.79	-0.22%	1,046,000
Jul 11, 2025	13.79	13.82	13.78	13.82	13.82	0.29%	2,035,200
Jul 10, 2025	13.80	13.81	13.78	13.78	13.78	-0.29%	1,996,800
Jul 9, 2025	13.79	13.83	13.77	13.82	13.82	-	1,408,100
Jul 8, 2025	13.77	13.82	13.77	13.82	13.82	0.36%	1,933,000
Jul 7, 2025	13.76	13.79	13.76	13.77	13.77	0.07%	2,970,900
Jul 4, 2025	13.77	13.78	13.76	13.76	13.76	-0.07%	941,100
Jul 3, 2025	13.80	13.81	13.77	13.77	13.77	-0.29%	1,370,000
Jul 2, 2025	13.77	13.82	13.75	13.81	13.81	0.36%	4,130,800
Jul 1, 2025	13.82	13.83	13.76	13.76	13.76	-0.51%	1,640,600
Jun 30, 2025	13.79	13.83	13.76	13.83	13.83	0.58%	4,160,900
Jun 27, 2025	13.75	13.79	13.75	13.75	13.75	-	1,897,300
Jun 26, 2025	13.77	13.78	13.73	13.75	13.75	0.07%	1,902,500
Jun 25, 2025	13.80	13.80	13.74	13.74	13.74	-0.36%	1,582,500
Jun 24, 2025	13.72	13.79	13.69	13.79	13.79	0.66%	7,015,700
Jun 23, 2025	13.71	13.72	13.68	13.70	13.70	0.07%	2,812,900
Jun 20, 2025	13.73	13.75	13.69	13.69	13.69	-0.36%	7,424,700
Jun 18, 2025	13.75	13.76	13.73	13.74	13.74	-0.15%	3,176,800
Jun 17, 2025	13.76	13.76	13.73	13.76	13.76	0.07%	9,763,600
Jun 16, 2025	13.72	13.75	13.70	13.75	13.75	0.29%	6,748,500
Jun 13, 2025	13.69	13.72	13.69	13.71	13.71	0.07%	1,859,700
Jun 12, 2025	13.69	13.71	13.69	13.70	13.70	-	1,234,400
Jun 11, 2025	13.73	13.73	13.69	13.70	13.70	-0.07%	3,059,000
Jun 10, 2025	13.75	13.75	13.69	13.71	13.71	0.15%	5,228,300
Jun 9, 2025	13.70	13.73	13.69	13.69	13.69	-	5,481,200
Jun 6, 2025	13.72	13.74	13.69	13.69	13.69	-0.22%	2,285,600
Jun 5, 2025	13.68	13.72	13.67	13.72	13.72	0.22%	3,224,900
Jun 4, 2025	13.69	13.69	13.66	13.69	13.69	-	3,560,600
Jun 3, 2025	13.67	13.69	13.65	13.69	13.69	0.15%	3,505,700
Jun 2, 2025	13.67	13.67	13.65	13.67	13.67	-0.07%	3,907,500
May 30, 2025	13.67	13.68	13.63	13.68	13.68	0.15%	4,670,200
May 29, 2025	13.62	13.66	13.62	13.66	13.66	0.15%	9,040,700
May 28, 2025	13.61	13.64	13.61	13.64	13.64	0.15%	6,024,500
May 27, 2025	13.72	13.72	13.61	13.62	13.62	-0.07%	4,044,700
May 26, 2025	13.61	13.65	13.60	13.63	13.63	0.07%	4,774,300
May 23, 2025	13.63	13.64	13.60	13.62	13.62	-0.15%	4,913,700