Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	44.26	44.75	43.12	44.50	44.50	0.54%	611,025
Aug 6, 2025	42.22	45.50	41.77	44.26	44.26	4.83%	1,612,298
Aug 5, 2025	42.55	42.55	41.95	42.22	42.22	-0.78%	450,013
Aug 4, 2025	41.90	42.90	41.11	42.55	42.55	1.55%	523,827
Aug 3, 2025	41.00	41.96	40.40	41.90	41.90	2.20%	865,369
Jul 31, 2025	40.14	41.00	39.40	41.00	41.00	2.14%	407,551
Jul 30, 2025	40.19	40.40	39.50	40.14	40.14	-0.12%	222,633
Jul 29, 2025	38.99	40.20	38.71	40.19	40.19	3.08%	1,283,811
Jul 28, 2025	39.77	40.70	38.56	38.99	38.99	-1.96%	462,021
Jul 27, 2025	38.93	40.90	38.68	39.77	39.77	2.16%	631,265
Jul 23, 2025	37.61	39.09	37.40	38.93	38.93	3.51%	638,872
Jul 22, 2025	37.63	38.02	37.02	37.61	37.61	-0.05%	844,405
Jul 21, 2025	38.32	38.66	37.63	37.63	37.63	-1.80%	258,995
Jul 20, 2025	38.37	38.89	38.14	38.32	38.32	-0.13%	188,087
Jul 17, 2025	38.25	39.00	38.18	38.37	38.37	0.31%	164,629
Jul 16, 2025	39.35	39.28	38.05	38.25	38.25	-2.80%	218,937
Jul 15, 2025	38.44	39.49	38.16	39.35	39.35	2.37%	714,881
Jul 14, 2025	37.25	38.49	37.02	38.44	38.44	3.19%	1,042,289
Jul 13, 2025	38.70	38.90	36.99	37.25	37.25	-3.75%	1,616,533
Jul 10, 2025	38.35	38.99	37.91	38.70	38.70	0.91%	308,315
Jul 9, 2025	39.25	39.70	37.71	38.35	38.35	-2.29%	335,334
Jul 7, 2025	38.20	39.73	38.00	39.25	39.25	2.75%	1,295,561
Jul 6, 2025	37.16	38.24	37.10	38.20	38.20	2.80%	319,393
Jul 2, 2025	37.88	38.00	36.81	37.16	37.16	-1.90%	223,423
Jul 1, 2025	38.00	38.49	37.56	37.88	37.88	-0.32%	126,918
Jun 30, 2025	38.30	39.27	37.91	38.00	38.00	-0.78%	1,078,876
Jun 29, 2025	37.93	39.75	37.80	38.30	38.30	0.98%	1,110,453
Jun 25, 2025	37.40	37.99	36.90	37.93	37.93	1.42%	302,714
Jun 24, 2025	37.49	37.75	36.81	37.40	37.40	-0.24%	500,237
Jun 23, 2025	36.34	37.49	35.42	37.49	37.49	3.16%	3,583,698
Jun 22, 2025	36.00	36.40	34.15	36.34	36.34	0.94%	210,096
Jun 19, 2025	36.04	36.30	35.36	36.00	36.00	-0.11%	105,609
Jun 18, 2025	35.88	36.50	35.05	36.04	36.04	0.45%	363,927
Jun 17, 2025	36.38	36.68	35.51	35.88	35.88	-1.37%	421,466
Jun 16, 2025	36.79	36.80	35.03	36.38	36.38	-1.11%	436,817
Jun 15, 2025	37.37	37.00	33.66	36.79	36.79	-1.55%	1,056,798
Jun 12, 2025	37.50	37.89	36.61	37.37	37.37	-0.35%	423,410
Jun 11, 2025	37.15	37.74	37.00	37.50	37.50	0.94%	127,344
Jun 10, 2025	37.50	37.49	36.96	37.15	37.15	-0.93%	230,741
Jun 4, 2025	37.77	37.75	37.00	37.50	37.50	-0.71%	226,168
Jun 3, 2025	37.55	37.90	37.01	37.77	37.77	0.59%	363,186
Jun 2, 2025	37.00	37.70	36.50	37.55	37.55	1.49%	410,031
Jun 1, 2025	36.13	37.37	36.13	37.00	37.00	2.41%	149,147
May 29, 2025	36.99	37.10	35.50	36.13	36.13	-2.32%	1,172,465
May 28, 2025	37.90	37.89	36.90	36.99	36.99	-2.40%	336,672
May 27, 2025	36.26	37.90	36.03	37.90	37.90	4.52%	1,221,249
May 26, 2025	36.31	36.50	35.81	36.26	36.26	-0.14%	256,173
May 25, 2025	37.00	37.29	35.61	36.31	36.31	-1.86%	305,892
May 22, 2025	37.01	37.28	36.61	37.00	37.00	-0.03%	391,577
May 21, 2025	35.91	37.28	35.60	37.01	37.01	3.06%	902,265