Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	66.36	66.36	64.75	65.29	65.29	-2.22%	56,832
Jul 31, 2025	66.81	67.12	66.67	66.77	66.77	0.32%	28,070
Jul 30, 2025	65.94	66.64	65.90	66.56	66.56	0.88%	102,780
Jul 29, 2025	65.92	66.23	65.90	65.98	65.98	0.66%	10,326
Jul 28, 2025	65.66	65.84	65.47	65.55	65.55	0.38%	12,053
Jul 25, 2025	65.10	65.44	65.02	65.30	65.30	0.26%	10,384
Jul 24, 2025	65.24	65.30	64.99	65.13	65.13	0.22%	4,837
Jul 23, 2025	64.75	64.99	64.72	64.99	64.99	0.63%	13,914
Jul 22, 2025	65.12	65.16	64.52	64.58	64.58	-1.13%	21,394
Jul 21, 2025	65.41	65.41	65.20	65.32	65.32	0.02%	9,292
Jul 18, 2025	65.61	65.61	65.23	65.31	65.31	-0.38%	7,466
Jul 17, 2025	65.37	65.56	65.26	65.56	65.56	1.79%	15,408
Jul 16, 2025	64.78	65.25	64.41	64.41	64.41	-0.79%	12,491
Jul 15, 2025	65.14	65.18	64.92	64.92	64.92	-0.06%	17,001
Jul 14, 2025	64.30	65.00	64.20	64.96	64.96	0.82%	13,421
Jul 11, 2025	64.74	64.76	64.38	64.43	64.43	-0.69%	7,481
Jul 10, 2025	64.87	65.01	64.76	64.88	64.88	-0.09%	9,694
Jul 9, 2025	64.60	64.94	64.56	64.94	64.94	0.50%	16,355
Jul 8, 2025	64.92	65.05	64.48	64.62	64.62	-0.43%	7,551
Jul 7, 2025	64.58	64.95	64.57	64.90	64.90	0.76%	16,494
Jul 4, 2025	64.53	64.60	64.28	64.41	64.41	-0.45%	6,588
Jul 3, 2025	63.98	64.73	63.98	64.70	64.70	1.20%	8,081
Jul 2, 2025	64.51	64.51	63.90	63.93	63.93	-0.54%	10,659
Jul 1, 2025	65.16	65.16	64.28	64.28	64.28	-1.11%	38,169
Jun 30, 2025	64.88	65.09	64.87	65.00	65.00	0.06%	10,254
Jun 27, 2025	64.76	64.96	64.55	64.96	64.96	0.60%	12,274
Jun 26, 2025	64.42	64.61	64.29	64.57	64.57	0.08%	11,090
Jun 25, 2025	64.94	64.97	64.52	64.52	64.52	-0.19%	14,184
Jun 24, 2025	64.77	64.80	64.50	64.64	64.64	0.91%	16,016
Jun 23, 2025	63.91	64.36	63.89	64.06	64.06	-0.09%	11,173
Jun 20, 2025	63.95	64.32	63.90	64.12	64.12	0.44%	5,773
Jun 19, 2025	64.30	64.33	63.84	63.84	63.84	-0.76%	3,180
Jun 18, 2025	64.37	64.57	64.27	64.33	64.33	0.09%	6,348
Jun 17, 2025	64.14	64.35	63.98	64.27	64.27	-0.45%	6,193
Jun 16, 2025	64.26	64.59	64.16	64.56	64.56	0.58%	13,942
Jun 13, 2025	63.81	64.33	63.77	64.19	64.19	-0.19%	24,286
Jun 12, 2025	64.45	64.49	63.75	64.31	64.31	-0.66%	13,012
Jun 11, 2025	64.66	64.80	64.42	64.74	64.74	0.39%	11,170
Jun 10, 2025	65.14	65.17	64.49	64.49	64.49	-0.92%	9,875
Jun 9, 2025	65.40	65.48	64.97	65.09	65.09	-0.60%	11,692
Jun 6, 2025	65.40	65.82	65.38	65.48	65.48	-0.09%	7,178
Jun 5, 2025	65.44	65.65	65.06	65.54	65.54	0.08%	13,543
Jun 4, 2025	65.64	65.84	65.39	65.49	65.49	0.12%	12,978
Jun 3, 2025	65.20	65.54	64.97	65.41	65.41	0.62%	13,608
Jun 2, 2025	64.85	65.01	64.50	65.01	65.01	0.20%	29,341
May 30, 2025	64.79	65.07	64.45	64.88	64.88	0.34%	10,498
May 29, 2025	65.95	66.05	64.50	64.66	64.66	-0.39%	18,569
May 28, 2025	64.94	65.23	64.70	64.91	64.91	0.19%	7,256
May 27, 2025	64.47	64.83	64.33	64.79	64.79	0.70%	20,715
May 26, 2025	64.20	64.47	64.18	64.34	64.34	0.94%	12,809