Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	33.45	33.75	33.38	33.46	33.46	0.15%	485,200
Aug 6, 2025	33.32	33.56	33.21	33.41	33.41	0.27%	1,977,600
Aug 5, 2025	33.34	33.76	33.29	33.32	33.32	-0.33%	1,347,800
Aug 4, 2025	33.51	33.62	33.10	33.43	33.43	-0.03%	1,521,300
Aug 1, 2025	33.56	33.90	33.38	33.44	33.44	0.24%	985,600
Jul 31, 2025	33.55	33.73	33.16	33.36	33.36	-0.86%	1,537,500
Jul 30, 2025	33.40	33.98	33.25	33.65	33.65	0.84%	1,243,400
Jul 29, 2025	33.22	33.60	33.16	33.37	33.37	0.21%	915,500
Jul 28, 2025	33.49	33.73	33.18	33.30	33.30	-0.57%	908,800
Jul 25, 2025	33.63	33.74	33.40	33.49	33.49	-0.24%	781,700
Jul 24, 2025	33.70	33.79	33.42	33.57	33.57	-0.39%	958,600
Jul 23, 2025	33.45	33.88	33.41	33.70	33.70	0.99%	762,200
Jul 22, 2025	33.80	34.26	33.37	33.37	33.37	-1.24%	1,487,600
Jul 21, 2025	33.80	34.02	33.59	33.79	33.79	-0.06%	1,713,800
Jul 18, 2025	33.40	33.85	33.33	33.81	33.81	0.68%	1,453,600
Jul 17, 2025	33.71	33.73	33.36	33.58	33.58	-0.62%	1,068,900
Jul 16, 2025	33.80	33.82	33.47	33.79	33.79	0.27%	1,113,100
Jul 15, 2025	33.90	34.04	33.46	33.70	33.70	-0.53%	1,886,900
Jul 14, 2025	34.11	34.11	33.61	33.88	33.88	-0.35%	1,153,600
Jul 11, 2025	34.12	34.13	33.86	34.00	34.00	-0.47%	944,200
Jul 10, 2025	34.17	34.34	34.01	34.16	34.16	-0.20%	1,084,600
Jul 9, 2025	34.69	34.69	34.23	34.23	34.23	-1.07%	1,298,300
Jul 8, 2025	34.76	34.88	34.41	34.60	34.60	-0.37%	1,032,000
Jul 7, 2025	35.00	35.15	34.73	34.73	34.73	-0.86%	944,300
Jul 4, 2025	35.01	35.17	34.85	35.03	35.03	-0.09%	652,200
Jul 3, 2025	34.62	35.06	34.49	35.06	35.06	1.62%	736,800
Jul 2, 2025	35.17	35.17	34.32	34.50	34.50	-1.63%	1,670,900
Jul 1, 2025	34.81	35.08	34.81	35.07	35.07	0.40%	1,146,800
Jun 30, 2025	34.40	34.93	34.28	34.93	34.93	1.54%	1,644,300
Jun 27, 2025	34.53	34.65	34.28	34.40	34.40	-0.15%	1,639,000
Jun 26, 2025	34.50	34.76	34.43	34.45	34.45	-0.03%	955,600
Jun 25, 2025	34.40	34.56	34.15	34.46	34.46	0.47%	1,808,400
Jun 24, 2025	34.40	34.64	34.25	34.30	34.30	0.12%	879,600
Jun 23, 2025	34.53	34.53	34.12	34.26	34.26	-0.81%	1,173,400
Jun 20, 2025	34.24	34.54	34.08	34.54	34.54	0.88%	5,130,500
Jun 18, 2025	34.48	34.61	34.21	34.24	34.24	-0.72%	1,460,900
Jun 17, 2025	34.61	34.73	34.19	34.49	34.49	0.09%	1,011,200
Jun 16, 2025	34.19	34.56	34.01	34.46	34.46	1.44%	1,235,400
Jun 13, 2025	33.98	34.24	33.67	33.97	33.97	-0.03%	1,498,300
Jun 12, 2025	33.99	34.08	33.80	33.98	33.98	-0.09%	1,169,300
Jun 11, 2025	34.22	34.22	33.85	34.01	34.01	-0.50%	1,010,800
Jun 10, 2025	34.05	34.44	33.96	34.18	34.18	0.38%	1,509,400
Jun 9, 2025	34.19	34.36	33.74	34.05	34.05	-0.93%	1,323,900
Jun 6, 2025	34.50	34.61	34.15	34.37	34.37	-0.09%	1,344,800
Jun 5, 2025	34.86	34.86	34.30	34.40	34.40	-0.86%	1,200,500
Jun 4, 2025	35.33	35.51	34.69	34.70	34.70	-1.70%	1,949,000
Jun 3, 2025	34.85	35.53	34.74	35.30	35.30	1.26%	1,547,800
Jun 2, 2025	35.36	35.46	34.76	34.86	34.86	-1.47%	2,262,800
May 30, 2025	35.50	35.84	35.29	35.38	35.38	-0.31%	2,983,500
May 29, 2025	35.62	35.79	35.39	35.49	35.49	-0.34%	1,121,700