Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.69	41.69	40.10	40.81	40.81	-3.59%	119,047
Jul 31, 2025	43.16	43.28	42.18	42.33	42.33	-1.33%	89,892
Jul 30, 2025	42.49	43.11	42.34	42.90	42.90	1.23%	42,019
Jul 29, 2025	42.38	42.93	42.32	42.38	42.38	1.58%	91,184
Jul 28, 2025	41.32	41.83	41.29	41.72	41.72	2.48%	96,102
Jul 25, 2025	40.72	40.85	40.55	40.71	40.71	0.15%	54,798
Jul 24, 2025	40.89	40.96	40.40	40.65	40.65	0.42%	57,228
Jul 23, 2025	40.43	40.59	40.25	40.48	40.48	-0.74%	104,643
Jul 22, 2025	41.38	41.43	40.38	40.78	40.78	-2.46%	67,879
Jul 21, 2025	41.83	42.00	41.52	41.81	41.81	0.34%	50,748
Jul 18, 2025	42.04	42.09	41.50	41.67	41.67	-0.95%	70,940
Jul 17, 2025	42.14	42.20	41.68	42.07	42.07	3.72%	55,975
Jul 16, 2025	41.64	41.74	40.56	40.56	40.56	-4.09%	83,735
Jul 15, 2025	41.70	42.32	41.70	42.29	42.29	2.90%	71,005
Jul 14, 2025	41.28	41.36	40.66	41.10	41.10	-0.72%	48,391
Jul 11, 2025	41.39	41.48	41.05	41.40	41.40	-0.31%	45,625
Jul 10, 2025	40.88	41.53	40.83	41.53	41.53	1.66%	72,639
Jul 9, 2025	40.83	41.35	40.74	40.85	40.85	-	51,741
Jul 8, 2025	40.28	41.08	40.25	40.85	40.85	1.59%	22,820
Jul 7, 2025	40.37	40.60	40.15	40.21	40.21	-0.30%	49,453
Jul 4, 2025	40.49	40.49	40.22	40.33	40.33	-1.18%	28,548
Jul 3, 2025	40.35	40.87	40.31	40.81	40.81	1.42%	75,686
Jul 2, 2025	39.79	40.32	39.26	40.24	40.24	2.03%	35,911
Jul 1, 2025	40.03	40.03	39.10	39.44	39.44	-1.57%	80,391
Jun 30, 2025	40.33	40.45	39.98	40.07	40.07	-0.64%	49,962
Jun 27, 2025	40.16	40.42	40.04	40.33	40.33	0.93%	64,128
Jun 26, 2025	40.02	40.22	39.71	39.96	39.96	0.43%	104,499
Jun 25, 2025	39.80	40.10	39.77	39.79	39.79	0.71%	109,722
Jun 24, 2025	38.99	39.59	38.80	39.51	39.51	3.13%	73,309
Jun 23, 2025	38.16	39.09	38.13	38.31	38.31	0.18%	275,518
Jun 20, 2025	38.43	38.90	37.77	38.24	38.24	0.42%	65,289
Jun 19, 2025	38.49	38.49	38.08	38.08	38.08	-1.58%	24,392
Jun 18, 2025	38.59	38.94	38.42	38.69	38.69	-0.05%	35,051
Jun 17, 2025	38.40	38.96	38.27	38.71	38.71	0.34%	44,143
Jun 16, 2025	37.83	38.70	37.71	38.58	38.58	1.61%	55,904
Jun 13, 2025	37.85	38.18	37.64	37.97	37.97	-1.25%	66,532
Jun 12, 2025	38.49	38.60	37.85	38.45	38.45	-1.33%	41,178
Jun 11, 2025	38.84	39.13	38.75	38.97	38.97	1.12%	46,938
Jun 10, 2025	38.26	38.61	38.07	38.54	38.54	1.05%	30,899
Jun 9, 2025	37.45	38.56	37.37	38.14	38.14	1.06%	108,670
Jun 6, 2025	37.27	37.92	37.18	37.74	37.74	0.11%	36,770
Jun 5, 2025	37.40	37.70	37.09	37.70	37.70	1.32%	44,397
Jun 4, 2025	37.00	37.49	36.79	37.21	37.21	1.00%	53,537
Jun 3, 2025	35.91	36.87	35.75	36.84	36.84	3.28%	29,357
Jun 2, 2025	35.37	35.85	35.08	35.67	35.67	-0.45%	56,767
May 30, 2025	36.33	36.43	35.72	35.83	35.83	-1.89%	37,456
May 29, 2025	37.34	37.67	36.27	36.52	36.52	-0.41%	65,849
May 28, 2025	36.63	36.85	36.47	36.67	36.67	0.22%	33,201
May 27, 2025	36.04	36.59	35.90	36.59	36.59	1.75%	64,996
May 26, 2025	35.67	36.05	35.67	35.96	35.96	1.75%	19,710