Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.49	12.50	12.33	12.46	12.46	-1.11%	34,660
Jul 31, 2025	12.64	12.70	12.58	12.60	12.60	-0.16%	2,793
Jul 30, 2025	12.66	12.70	12.58	12.62	12.62	-0.08%	3,056
Jul 29, 2025	12.63	12.64	12.58	12.63	12.63	-0.47%	2,312
Jul 28, 2025	12.73	12.77	12.65	12.69	12.69	0.48%	5,046
Jul 25, 2025	12.67	12.67	12.60	12.63	12.63	-0.71%	6,603
Jul 24, 2025	12.71	12.72	12.62	12.72	12.72	-0.31%	4,165
Jul 23, 2025	12.90	12.92	12.75	12.76	12.76	-1.01%	2,633
Jul 22, 2025	12.85	12.89	12.78	12.89	12.89	0.47%	5,038
Jul 21, 2025	12.70	12.83	12.70	12.83	12.83	1.66%	15,933
Jul 18, 2025	12.61	12.63	12.55	12.62	12.62	0.32%	17,248
Jul 17, 2025	12.58	12.62	12.52	12.58	12.58	0.24%	4,424
Jul 16, 2025	12.59	12.59	12.51	12.55	12.55	-0.63%	3,314
Jul 15, 2025	12.67	12.74	12.63	12.63	12.63	-0.32%	7,007
Jul 14, 2025	12.57	12.69	12.57	12.67	12.67	0.24%	6,708
Jul 11, 2025	12.68	12.68	12.57	12.64	12.64	-0.55%	4,585
Jul 10, 2025	12.76	12.76	12.66	12.71	12.71	-0.39%	3,955
Jul 9, 2025	12.68	12.76	12.67	12.76	12.76	0.63%	3,642
Jul 8, 2025	12.78	12.79	12.64	12.68	12.68	-0.94%	7,641
Jul 7, 2025	12.87	12.90	12.77	12.80	12.80	-0.47%	23,786
Jul 4, 2025	12.88	12.88	12.81	12.86	12.86	-0.69%	2,457
Jul 3, 2025	12.96	12.98	12.88	12.95	12.95	0.39%	5,396
Jul 2, 2025	13.20	13.20	12.84	12.90	12.90	-2.27%	9,185
Jul 1, 2025	13.17	13.27	13.10	13.20	13.20	0.76%	14,418
Jun 30, 2025	13.19	13.30	13.10	13.10	13.10	0.08%	10,680
Jun 27, 2025	13.09	13.17	13.05	13.09	13.09	0.23%	5,301
Jun 26, 2025	13.02	13.12	13.02	13.06	13.06	0.38%	2,066
Jun 25, 2025	13.14	13.21	13.00	13.01	13.01	-0.91%	5,080
Jun 24, 2025	13.21	13.21	13.10	13.13	13.13	0.15%	11,936
Jun 23, 2025	13.04	13.12	12.99	13.11	13.11	0.15%	14,518
Jun 20, 2025	13.10	13.19	13.09	13.09	13.09	0.46%	11,314
Jun 19, 2025	13.03	13.08	12.98	13.03	13.03	-0.53%	18,730
Jun 18, 2025	12.94	13.10	12.93	13.10	13.10	1.00%	14,700
Jun 17, 2025	12.85	12.98	12.79	12.97	12.97	0.46%	4,648
Jun 16, 2025	12.73	12.93	12.69	12.91	12.91	1.02%	4,965
Jun 13, 2025	12.84	12.87	12.78	12.78	12.78	-1.08%	10,637
Jun 12, 2025	12.98	12.99	12.90	12.92	12.92	-1.00%	20,287
Jun 11, 2025	13.10	13.14	13.02	13.05	13.05	-0.46%	9,362
Jun 10, 2025	13.08	13.16	13.05	13.11	13.11	0.38%	5,810
Jun 9, 2025	13.05	13.07	13.02	13.06	13.06	1.01%	1,611
Jun 6, 2025	12.96	12.98	12.91	12.93	12.93	0.08%	1,968
Jun 5, 2025	12.89	13.07	12.89	12.92	12.92	-0.08%	74,404
Jun 4, 2025	12.94	12.99	12.89	12.93	12.93	-0.23%	9,573
Jun 3, 2025	13.01	13.06	12.96	12.96	12.96	-0.23%	4,721
Jun 2, 2025	13.02	13.05	12.90	12.99	12.99	-0.54%	4,045
May 30, 2025	13.15	13.19	13.03	13.06	13.06	0.38%	4,001
May 29, 2025	12.92	13.03	12.87	13.01	13.01	1.09%	4,168
May 28, 2025	12.85	12.96	12.84	12.87	12.87	0.39%	7,420
May 27, 2025	12.86	12.87	12.78	12.82	12.82	0.16%	2,464
May 26, 2025	12.70	12.81	12.70	12.80	12.80	1.11%	3,536