Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	40.50	41.04	40.50	40.90	40.90	0.10%	55,678
Aug 7, 2025	40.64	41.08	40.10	40.86	40.86	2.15%	87,375
Aug 6, 2025	40.44	40.54	39.88	40.00	40.00	-0.74%	47,141
Aug 5, 2025	40.58	40.80	40.12	40.30	40.30	-0.25%	131,554
Aug 4, 2025	40.14	40.58	40.10	40.40	40.40	0.65%	71,137
Aug 1, 2025	40.12	40.74	39.92	40.14	40.14	-0.25%	96,078
Jul 31, 2025	41.02	41.34	40.14	40.24	40.24	-1.37%	204,009
Jul 30, 2025	41.50	41.56	40.80	40.80	40.80	-1.97%	147,991
Jul 29, 2025	41.96	42.10	41.58	41.62	41.62	-0.62%	114,802
Jul 28, 2025	42.88	42.88	41.88	41.88	41.88	-1.18%	75,431
Jul 25, 2025	42.52	42.62	42.10	42.38	42.38	-1.03%	93,123
Jul 24, 2025	43.12	43.12	42.68	42.82	42.82	-0.23%	83,679
Jul 23, 2025	42.98	43.36	42.64	42.92	42.92	0.56%	65,680
Jul 22, 2025	42.36	42.82	42.28	42.68	42.68	0.57%	55,139
Jul 21, 2025	42.50	43.06	42.32	42.44	42.44	0.28%	65,139
Jul 18, 2025	41.74	42.66	41.62	42.32	42.32	2.72%	155,418
Jul 17, 2025	41.46	42.22	41.18	41.20	41.20	0.10%	185,930
Jul 16, 2025	41.00	42.30	39.90	41.16	41.16	-12.91%	686,751
Jul 15, 2025	47.66	47.82	46.98	47.26	47.26	-0.21%	84,953
Jul 14, 2025	47.42	47.80	47.16	47.36	47.36	-1.33%	38,321
Jul 11, 2025	48.88	48.88	47.78	48.00	48.00	-2.12%	79,475
Jul 10, 2025	48.78	49.46	48.38	49.04	49.04	1.20%	66,087
Jul 9, 2025	47.82	48.70	47.56	48.46	48.46	0.41%	151,197
Jul 8, 2025	48.44	48.46	47.94	48.26	48.26	0.33%	85,931
Jul 7, 2025	48.46	48.50	48.04	48.10	48.10	0.12%	52,623
Jul 4, 2025	47.92	48.06	47.74	48.04	48.04	-0.41%	37,882
Jul 3, 2025	48.54	48.58	47.84	48.24	48.24	0.25%	42,351
Jul 2, 2025	47.08	48.12	46.74	48.12	48.12	2.95%	87,813
Jul 1, 2025	47.44	47.44	46.12	46.74	46.74	-0.21%	93,691
Jun 30, 2025	47.86	47.86	46.84	46.84	46.84	-1.72%	76,525
Jun 27, 2025	47.72	47.86	47.10	47.66	47.66	0.38%	76,586
Jun 26, 2025	46.84	47.64	45.86	47.48	47.48	4.72%	131,913
Jun 25, 2025	46.20	46.26	45.08	45.34	45.34	-1.65%	76,597
Jun 24, 2025	46.38	46.66	45.84	46.10	46.10	1.86%	95,424
Jun 23, 2025	45.74	46.22	45.24	45.26	45.26	-1.95%	90,721
Jun 20, 2025	46.36	46.50	45.92	46.16	46.16	0.26%	594,045
Jun 19, 2025	46.56	46.74	46.00	46.04	46.04	-1.20%	69,746
Jun 18, 2025	46.80	47.18	46.42	46.60	46.60	-0.85%	284,737
Jun 17, 2025	47.04	47.50	46.62	47.00	47.00	-0.80%	98,584
Jun 16, 2025	46.82	47.78	46.78	47.38	47.38	1.67%	129,850
Jun 13, 2025	49.98	49.98	46.50	46.60	46.60	-4.66%	138,166
Jun 12, 2025	49.08	49.22	48.58	48.88	48.88	-0.97%	59,015
Jun 11, 2025	49.86	50.05	49.24	49.36	49.36	-0.68%	94,702
Jun 10, 2025	49.48	49.86	48.86	49.70	49.70	1.14%	60,374
Jun 9, 2025	48.64	49.20	48.56	49.14	49.14	0.90%	79,369
Jun 6, 2025	48.32	48.94	48.16	48.70	48.70	0.08%	80,152
Jun 5, 2025	48.06	48.70	48.00	48.66	48.66	0.95%	110,483
Jun 4, 2025	46.86	48.26	46.86	48.20	48.20	2.95%	190,563
Jun 3, 2025	46.68	46.86	46.28	46.82	46.82	0.34%	58,046
Jun 2, 2025	44.18	46.66	43.96	46.66	46.66	5.00%	153,845