Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	22.98	22.98	22.67	22.67	22.67	-2.45%	12,382
Jul 31, 2025	23.35	23.35	23.23	23.24	23.24	0.26%	2
Jul 30, 2025	23.20	23.21	23.18	23.18	23.18	-	8,715
Jul 29, 2025	23.26	23.30	23.18	23.18	23.18	-0.26%	2
Jul 28, 2025	23.33	23.33	23.24	23.24	23.24	0.22%	23
Jul 25, 2025	23.18	23.19	23.17	23.19	23.19	0.04%	21
Jul 24, 2025	23.13	23.18	23.13	23.18	23.18	0.74%	4
Jul 23, 2025	23.01	23.04	23.01	23.01	23.01	0.48%	3,593
Jul 22, 2025	22.93	22.93	22.89	22.90	22.90	-0.56%	5
Jul 21, 2025	22.94	23.03	22.94	23.03	23.03	0.57%	2,254
Jul 18, 2025	22.96	22.96	22.90	22.90	22.90	0.17%	4,503
Jul 17, 2025	22.79	22.86	22.77	22.86	22.86	1.28%	2
Jul 16, 2025	22.63	22.73	22.57	22.57	22.57	-0.92%	21,260
Jul 15, 2025	22.86	22.89	22.78	22.78	22.78	0.09%	5,389
Jul 14, 2025	22.63	22.76	22.63	22.76	22.76	-	6,419
Jul 11, 2025	22.77	22.77	22.69	22.76	22.76	-0.26%	3,594
Jul 10, 2025	22.70	22.82	22.70	22.82	22.82	0.57%	3,658
Jul 9, 2025	22.63	22.69	22.63	22.69	22.69	0.27%	3,690
Jul 8, 2025	22.66	22.67	22.63	22.63	22.63	-0.22%	3,706
Jul 7, 2025	22.72	22.75	22.68	22.68	22.68	-0.04%	3,722
Jul 4, 2025	22.74	22.74	22.66	22.69	22.69	-0.57%	258
Jul 3, 2025	22.66	22.82	22.65	22.82	22.82	1.02%	8,404
Jul 2, 2025	22.61	22.61	22.56	22.59	22.59	0.31%	10,160
Jul 1, 2025	22.52	22.52	22.47	22.52	22.52	0.13%	11,917
Jun 30, 2025	22.52	22.53	22.49	22.49	22.49	0.13%	4
Jun 27, 2025	22.38	22.46	22.36	22.46	22.46	0.85%	23,005
Jun 26, 2025	22.20	22.27	22.20	22.27	22.27	0.63%	8,991
Jun 25, 2025	22.14	22.15	22.13	22.13	22.13	0.14%	262
Jun 24, 2025	22.11	22.11	22.01	22.10	22.10	1.61%	24,674
Jun 23, 2025	21.66	21.75	21.66	21.75	21.75	0.09%	528
Jun 20, 2025	21.67	21.73	21.67	21.73	21.73	0.98%	3,739
Jun 19, 2025	21.67	21.67	21.52	21.52	21.52	-1.37%	131
Jun 18, 2025	21.78	21.82	21.73	21.82	21.82	-0.09%	89,160
Jun 17, 2025	21.82	21.85	21.78	21.84	21.84	-0.46%	30,506
Jun 16, 2025	21.81	21.97	21.81	21.94	21.94	0.50%	34,641
Jun 13, 2025	21.67	21.83	21.67	21.83	21.83	-0.37%	4,601
Jun 12, 2025	21.85	21.91	21.78	21.91	21.91	-0.32%	522
Jun 11, 2025	21.88	21.99	21.87	21.98	21.98	0.69%	4,356
Jun 10, 2025	21.80	21.83	21.75	21.83	21.83	0.09%	131
Jun 9, 2025	21.78	21.82	21.78	21.81	21.81	0.23%	264
Jun 6, 2025	21.67	21.76	21.64	21.76	21.76	-0.09%	23,959
Jun 5, 2025	21.68	21.78	21.67	21.78	21.78	0.28%	4,864
Jun 4, 2025	21.68	21.73	21.68	21.72	21.72	0.28%	4,601
Jun 3, 2025	21.49	21.66	21.46	21.66	21.66	1.21%	5,457
Jun 2, 2025	21.35	21.44	21.29	21.40	21.40	-0.05%	47,846
May 30, 2025	21.43	21.47	21.34	21.41	21.41	-0.19%	21,421
May 29, 2025	21.70	21.70	21.45	21.45	21.45	0.09%	2
May 28, 2025	21.48	21.54	21.43	21.43	21.43	0.05%	1
May 27, 2025	21.32	21.42	21.32	21.42	21.42	0.52%	4,366
May 26, 2025	21.31	21.32	21.31	21.31	21.31	1.19%	6