Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.53	18.62	18.16	18.16	18.16	-2.89%	245,545
Jul 31, 2025	19.34	19.53	18.69	18.70	18.70	-2.86%	163,857
Jul 30, 2025	19.32	19.39	19.04	19.25	19.25	-0.26%	107,137
Jul 29, 2025	19.37	19.60	19.29	19.30	19.30	-0.21%	106,123
Jul 28, 2025	19.60	19.82	19.34	19.34	19.34	0.89%	161,508
Jul 25, 2025	18.97	19.27	18.93	19.17	19.17	0.16%	136,079
Jul 24, 2025	19.19	19.42	18.98	19.14	19.14	0.05%	175,540
Jul 23, 2025	19.29	19.30	19.01	19.13	19.13	0.31%	158,672
Jul 22, 2025	19.87	19.97	18.72	19.07	19.07	-4.84%	298,641
Jul 21, 2025	20.22	20.56	19.98	20.04	20.04	-0.99%	188,602
Jul 18, 2025	20.62	20.68	20.22	20.24	20.24	-1.65%	193,155
Jul 17, 2025	19.93	20.70	19.93	20.58	20.58	4.31%	169,941
Jul 16, 2025	19.97	20.10	19.64	19.73	19.73	-2.33%	114,724
Jul 15, 2025	19.88	20.50	19.88	20.20	20.20	1.81%	208,315
Jul 14, 2025	19.48	19.84	19.47	19.84	19.84	-0.10%	70,640
Jul 11, 2025	19.81	19.97	19.69	19.86	19.86	-0.60%	102,764
Jul 10, 2025	19.78	20.10	19.62	19.98	19.98	1.06%	136,349
Jul 9, 2025	19.72	19.96	19.48	19.77	19.77	0.10%	156,841
Jul 8, 2025	19.48	19.84	19.40	19.75	19.75	1.18%	116,852
Jul 7, 2025	19.31	19.79	19.30	19.52	19.52	0.72%	105,976
Jul 4, 2025	19.29	19.48	19.17	19.38	19.38	-0.62%	91,461
Jul 3, 2025	19.57	19.74	19.44	19.50	19.50	-0.61%	92,020
Jul 2, 2025	19.36	19.68	19.35	19.62	19.62	1.61%	85,607
Jul 1, 2025	19.47	19.51	19.08	19.31	19.31	-1.13%	91,002
Jun 30, 2025	19.90	19.92	19.53	19.53	19.53	-1.51%	114,171
Jun 27, 2025	19.25	19.83	19.06	19.83	19.83	2.64%	236,633
Jun 26, 2025	19.05	19.32	19.03	19.32	19.32	1.68%	125,867
Jun 25, 2025	19.00	19.18	18.87	19.00	19.00	0.21%	148,473
Jun 24, 2025	19.07	19.26	18.85	18.96	18.96	2.49%	204,928
Jun 23, 2025	18.42	18.68	18.33	18.50	18.50	0.49%	148,413
Jun 20, 2025	18.70	18.86	18.34	18.41	18.41	0.05%	1,575,379
Jun 19, 2025	18.50	18.76	18.40	18.40	18.40	-2.08%	111,840
Jun 18, 2025	19.07	19.10	18.57	18.79	18.79	-1.93%	274,416
Jun 17, 2025	19.18	19.58	19.16	19.16	19.16	-1.34%	181,309
Jun 16, 2025	19.00	19.46	19.00	19.42	19.42	2.05%	210,657
Jun 13, 2025	18.86	19.18	18.80	19.03	19.03	-3.16%	172,931
Jun 12, 2025	19.81	19.86	19.58	19.65	19.27	-1.95%	220,117
Jun 11, 2025	19.63	20.28	19.63	20.04	19.65	2.24%	240,372
Jun 10, 2025	19.63	19.79	19.37	19.60	19.22	-0.36%	143,170
Jun 9, 2025	19.41	19.71	19.30	19.67	19.29	0.87%	126,093
Jun 6, 2025	19.41	19.50	19.27	19.50	19.12	-0.15%	127,008
Jun 5, 2025	19.46	19.75	19.30	19.53	19.15	0.31%	146,439
Jun 4, 2025	19.31	19.61	19.31	19.47	19.09	1.25%	168,565
Jun 3, 2025	18.97	19.23	18.61	19.23	18.86	2.07%	243,808
Jun 2, 2025	18.84	19.22	18.73	18.84	18.48	-2.53%	305,750
May 30, 2025	19.30	19.64	19.22	19.33	18.96	-0.72%	223,416
May 29, 2025	19.90	20.12	19.38	19.47	19.09	-0.31%	154,092
May 28, 2025	19.38	19.62	19.36	19.53	19.15	1.14%	226,900
May 27, 2025	19.05	19.46	18.96	19.31	18.94	1.47%	104,419
May 26, 2025	19.08	19.35	19.01	19.03	18.66	2.20%	129,532