Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.64	28.64	28.64	28.64	-	-0.87%	-
Jul 31, 2025	29.09	29.09	28.89	28.89	-	-0.25%	101
Jul 30, 2025	28.91	29.00	28.91	28.96	-	0.23%	31
Jul 29, 2025	28.92	29.04	28.90	28.90	-	-13.36%	58
Jul 28, 2025	33.35	33.35	33.35	33.35	-	17.85%	396
Jul 25, 2025	28.23	28.31	28.23	28.30	-	0.59%	21
Jul 24, 2025	28.14	28.14	28.14	28.14	-	-0.36%	177
Jul 23, 2025	28.23	28.24	28.23	28.24	-	0.63%	12
Jul 22, 2025	28.14	28.14	28.06	28.06	-	-0.73%	1
Jul 21, 2025	28.26	28.26	28.26	28.26	-	-	382
Jul 18, 2025	28.26	28.26	28.26	28.26	-	-	381
Jul 17, 2025	28.26	28.26	28.26	28.26	-	2.00%	380
Jul 16, 2025	28.06	28.07	27.71	27.71	-	-1.53%	1,349
Jul 15, 2025	28.04	28.16	28.04	28.14	-	0.81%	26
Jul 14, 2025	27.93	27.93	27.89	27.91	-	-0.04%	276
Jul 11, 2025	28.02	28.02	27.92	27.92	-	-0.04%	554
Jul 10, 2025	27.94	27.94	27.94	27.94	-	-	1,530
Jul 9, 2025	28.18	28.18	27.94	27.94	-	-0.23%	1,529
Jul 8, 2025	28.01	28.01	28.00	28.00	-	0.56%	5
Jul 7, 2025	27.89	28.04	27.84	27.84	-	0.09%	50
Jul 4, 2025	27.85	27.85	27.82	27.82	-	-0.84%	3
Jul 3, 2025	27.83	28.05	27.83	28.05	-	1.37%	613
Jul 2, 2025	27.74	27.74	27.60	27.68	-	0.12%	78
Jul 1, 2025	27.59	27.64	27.59	27.64	-	-0.67%	5
Jun 30, 2025	27.83	27.83	27.83	27.83	-	-	82
Jun 27, 2025	27.82	27.87	27.82	27.83	-	0.45%	81
Jun 26, 2025	27.68	27.70	27.68	27.70	-	1.27%	15
Jun 25, 2025	27.36	27.36	27.36	27.36	-	-	103
Jun 24, 2025	27.36	27.36	27.36	27.36	-	-	102
Jun 23, 2025	27.36	27.36	27.36	27.36	-	-	101
Jun 20, 2025	27.48	27.48	27.36	27.36	-	-1.02%	100
Jun 19, 2025	27.64	27.64	27.64	27.64	-	-	19
Jun 18, 2025	27.64	27.64	27.64	27.64	-	-	18
Jun 17, 2025	27.60	27.64	27.60	27.64	-	0.27%	17
Jun 16, 2025	27.35	27.60	27.35	27.56	-	0.17%	1,590
Jun 13, 2025	27.52	27.52	27.52	27.52	-	-	65
Jun 12, 2025	27.45	27.52	27.45	27.52	-	-1.03%	64
Jun 11, 2025	28.00	28.00	27.80	27.80	-	-0.08%	13
Jun 10, 2025	27.77	27.84	27.77	27.83	-	0.65%	17
Jun 9, 2025	27.55	27.69	27.55	27.64	-	-0.16%	44
Jun 6, 2025	27.51	27.69	27.51	27.69	-	0.56%	768
Jun 5, 2025	27.53	27.53	27.53	27.53	-	-	150
Jun 4, 2025	27.68	27.68	27.53	27.53	-	-0.12%	149
Jun 3, 2025	27.42	27.57	27.42	27.57	-	1.87%	394
Jun 2, 2025	27.14	27.14	27.00	27.06	-	-1.53%	16
May 30, 2025	27.48	27.48	27.48	27.48	-	-	20
May 29, 2025	27.59	27.59	27.48	27.48	-	-1.17%	19
May 28, 2025	27.77	27.81	27.77	27.81	-	0.50%	447
May 27, 2025	27.56	27.67	27.56	27.67	-	1.42%	1,414
May 26, 2025	27.35	27.35	27.28	27.28	-	0.50%	7