Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	51.20	51.40	50.05	50.10	50.10	-2.81%	312,340
Jul 31, 2025	49.50	51.85	49.12	51.55	51.55	5.20%	553,168
Jul 30, 2025	48.84	49.34	48.84	49.00	49.00	-0.08%	277,235
Jul 29, 2025	48.92	49.28	48.78	49.04	49.04	0.78%	217,489
Jul 28, 2025	49.22	49.24	48.48	48.66	48.66	-0.33%	488,059
Jul 25, 2025	48.04	48.82	47.66	48.82	48.82	1.50%	285,711
Jul 24, 2025	48.00	48.32	47.56	48.10	48.10	0.92%	306,120
Jul 23, 2025	47.46	47.82	47.10	47.66	47.66	1.40%	270,573
Jul 22, 2025	46.98	47.28	46.64	47.00	47.00	-0.09%	298,548
Jul 21, 2025	47.24	47.42	46.88	47.04	47.04	-0.47%	203,206
Jul 18, 2025	47.16	47.26	46.64	47.26	47.26	1.07%	299,107
Jul 17, 2025	46.84	47.20	46.60	46.76	46.76	0.65%	343,120
Jul 16, 2025	46.52	46.58	46.24	46.46	46.46	-0.34%	350,091
Jul 15, 2025	47.12	47.30	46.62	46.62	46.62	-0.93%	284,236
Jul 14, 2025	46.92	47.12	46.72	47.06	47.06	-0.13%	188,677
Jul 11, 2025	47.54	47.68	46.98	47.12	47.12	-0.93%	450,522
Jul 10, 2025	47.90	47.92	47.56	47.56	47.56	-0.46%	352,230
Jul 9, 2025	47.08	47.78	46.98	47.78	47.78	1.66%	300,480
Jul 8, 2025	47.40	47.70	47.00	47.00	47.00	-0.47%	493,996
Jul 7, 2025	46.90	47.22	46.82	47.22	47.22	0.81%	358,979
Jul 4, 2025	46.80	46.84	46.30	46.84	46.84	-0.13%	272,314
Jul 3, 2025	46.82	47.16	46.42	46.90	46.90	0.21%	396,729
Jul 2, 2025	47.30	47.62	46.58	46.80	46.80	-0.89%	338,987
Jul 1, 2025	48.18	48.36	47.20	47.22	47.22	-1.01%	308,533
Jun 30, 2025	48.08	48.10	47.30	47.70	47.70	-0.38%	381,692
Jun 27, 2025	47.50	48.00	47.22	47.88	47.88	1.27%	493,505
Jun 26, 2025	46.44	47.30	46.30	47.28	47.28	1.68%	286,088
Jun 25, 2025	45.88	46.58	45.86	46.50	46.50	1.80%	299,707
Jun 24, 2025	45.44	46.30	45.44	45.68	45.68	1.51%	352,305
Jun 23, 2025	44.62	45.18	44.24	45.00	45.00	0.54%	250,994
Jun 20, 2025	44.54	45.20	44.54	44.76	44.76	1.22%	866,241
Jun 19, 2025	44.82	44.84	44.12	44.22	44.22	-1.65%	519,985
Jun 18, 2025	44.94	45.40	44.90	44.96	44.96	0.04%	369,977
Jun 17, 2025	45.00	45.36	44.48	44.94	44.94	-1.01%	378,121
Jun 16, 2025	44.88	45.58	44.86	45.40	45.40	1.43%	325,473
Jun 13, 2025	44.06	44.76	43.92	44.76	44.76	0.36%	362,640
Jun 12, 2025	43.80	44.60	43.64	44.60	44.60	1.83%	316,609
Jun 11, 2025	43.98	44.28	43.60	43.80	43.80	-0.41%	261,583
Jun 10, 2025	44.58	44.64	43.98	43.98	43.98	-1.35%	200,889
Jun 9, 2025	44.68	44.76	44.28	44.58	44.58	-0.18%	151,377
Jun 6, 2025	44.90	44.90	44.44	44.66	44.66	-0.40%	185,184
Jun 5, 2025	44.52	45.04	44.34	44.84	44.84	0.99%	146,841
Jun 4, 2025	44.10	44.60	44.10	44.40	44.40	0.41%	296,536
Jun 3, 2025	44.50	44.62	43.98	44.22	44.22	-0.63%	126,887
Jun 2, 2025	44.84	44.90	44.00	44.50	44.50	-0.54%	328,320
May 30, 2025	44.76	45.26	44.54	44.74	44.74	0.18%	335,723
May 29, 2025	45.22	45.24	44.52	44.66	44.66	-0.98%	140,216
May 28, 2025	44.82	45.30	44.76	45.10	45.10	0.31%	240,057
May 27, 2025	45.68	46.08	44.96	44.96	44.96	-1.40%	468,412
May 26, 2025	45.82	46.24	45.58	45.60	45.60	0.71%	151,036