Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	72.47	72.47	71.06	71.33	71.33	-1.99%	25,145
Jul 31, 2025	73.10	73.15	72.72	72.78	72.78	-0.52%	11,478
Jul 30, 2025	72.89	73.38	72.88	73.16	73.16	0.44%	18,205
Jul 29, 2025	72.91	73.09	72.79	72.84	72.84	0.25%	16,064
Jul 28, 2025	72.74	72.87	72.49	72.66	72.66	0.58%	15,788
Jul 25, 2025	72.23	72.40	72.21	72.24	72.24	-0.50%	10,387
Jul 24, 2025	72.59	72.69	72.27	72.60	72.60	0.18%	19,676
Jul 23, 2025	72.24	72.54	72.20	72.47	72.47	1.02%	6,550
Jul 22, 2025	71.54	71.78	71.42	71.74	71.74	-0.24%	12,319
Jul 21, 2025	71.91	71.94	71.72	71.91	71.91	0.21%	9,187
Jul 18, 2025	72.06	72.06	71.76	71.76	71.76	-0.08%	13,036
Jul 17, 2025	71.65	71.94	71.59	71.82	71.82	1.28%	10,411
Jul 16, 2025	71.26	71.74	70.85	70.91	70.91	-0.78%	15,498
Jul 15, 2025	71.78	71.84	71.47	71.47	71.47	-0.18%	14,226
Jul 14, 2025	71.51	71.65	71.43	71.60	71.60	0.11%	9,774
Jul 11, 2025	71.97	71.99	71.45	71.52	71.52	-0.96%	6,990
Jul 10, 2025	71.54	72.21	71.47	72.21	72.21	0.91%	10,079
Jul 9, 2025	71.29	71.63	71.29	71.56	71.56	0.34%	3,943
Jul 8, 2025	71.07	71.39	71.01	71.32	71.32	0.08%	4,998
Jul 7, 2025	71.21	71.45	71.11	71.26	71.26	-0.07%	6,903
Jul 4, 2025	71.36	71.36	71.04	71.31	71.31	-0.60%	5,651
Jul 3, 2025	71.28	71.74	71.19	71.74	71.74	1.01%	11,885
Jul 2, 2025	71.20	71.37	70.90	71.02	71.02	0.24%	8,342
Jul 1, 2025	70.59	70.90	70.20	70.85	70.85	0.48%	11,996
Jun 30, 2025	70.67	70.67	70.51	70.51	70.51	-0.31%	3,911
Jun 27, 2025	70.56	70.75	70.48	70.73	70.73	0.81%	5,156
Jun 26, 2025	70.21	70.37	70.03	70.16	70.16	-0.48%	6,315
Jun 25, 2025	70.70	70.76	70.14	70.50	70.50	-0.31%	2,851
Jun 24, 2025	70.54	70.73	70.44	70.72	70.72	0.67%	5,481
Jun 23, 2025	70.03	70.45	70.03	70.25	70.25	0.23%	6,953
Jun 20, 2025	70.36	70.66	70.09	70.09	70.09	-0.23%	27,109
Jun 19, 2025	70.61	70.61	70.21	70.25	70.25	-0.69%	2,479
Jun 18, 2025	70.63	70.78	70.46	70.74	70.74	0.17%	7,132
Jun 17, 2025	70.67	70.81	70.45	70.62	70.62	-0.63%	5,624
Jun 16, 2025	70.84	71.27	70.68	71.07	71.07	0.37%	5,680
Jun 13, 2025	70.74	71.11	70.32	70.81	70.81	-0.24%	14,157
Jun 12, 2025	71.18	71.18	70.50	70.98	70.98	-0.94%	7,454
Jun 11, 2025	71.78	71.78	71.35	71.65	71.65	-0.04%	8,314
Jun 10, 2025	71.64	71.68	71.43	71.68	71.68	0.11%	7,322
Jun 9, 2025	71.45	71.60	71.39	71.60	71.60	0.35%	6,334
Jun 6, 2025	71.09	71.59	71.01	71.35	71.35	0.37%	6,636
Jun 5, 2025	71.05	71.15	70.54	71.09	71.09	-0.17%	8,065
Jun 4, 2025	71.32	71.40	71.11	71.21	71.21	-0.08%	9,015
Jun 3, 2025	70.62	71.27	70.55	71.27	71.27	0.89%	6,789
Jun 2, 2025	70.66	70.78	70.21	70.64	70.64	-0.45%	15,356
May 30, 2025	71.01	71.23	70.61	70.96	70.96	0.35%	5,889
May 29, 2025	71.58	71.64	70.62	70.71	70.71	-0.56%	3,328
May 28, 2025	71.22	71.30	70.95	71.11	71.11	-0.24%	8,620
May 27, 2025	70.88	71.28	70.78	71.28	71.28	1.24%	7,868
May 26, 2025	70.95	70.97	70.41	70.41	70.41	0.14%	8,041