Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	111.22	111.22	109.34	109.34	-	-2.84%	1,200
Jul 31, 2025	112.72	112.94	112.54	112.54	-	0.43%	-
Jul 30, 2025	111.70	112.06	111.54	112.06	-	0.20%	100
Jul 29, 2025	112.56	113.84	111.84	111.84	-	-0.64%	100
Jul 28, 2025	112.52	112.88	112.52	112.56	-	0.39%	45
Jul 25, 2025	111.90	112.12	111.70	112.12	-	-0.05%	45
Jul 24, 2025	112.30	112.30	112.18	112.18	-	-0.81%	-
Jul 23, 2025	113.20	114.32	113.10	113.10	-	-0.26%	5
Jul 22, 2025	113.76	113.82	113.40	113.40	-	0.37%	-
Jul 21, 2025	114.50	114.50	112.98	112.98	-	-0.39%	22
Jul 18, 2025	114.24	114.24	113.42	113.42	-	0.82%	5
Jul 17, 2025	113.32	113.32	112.50	112.50	-	0.73%	5
Jul 16, 2025	111.54	111.76	111.54	111.68	-	-0.20%	5
Jul 15, 2025	112.42	112.42	111.90	111.90	-	0.32%	5
Jul 14, 2025	111.82	112.96	111.54	111.54	-	-0.69%	5
Jul 11, 2025	113.10	113.10	112.32	112.32	-	0.12%	56
Jul 10, 2025	112.16	112.56	112.16	112.18	-	-1.02%	56
Jul 9, 2025	111.88	113.34	111.78	113.34	-	1.63%	170
Jul 8, 2025	111.54	113.30	111.44	111.52	-	0.11%	750
Jul 7, 2025	112.42	112.84	111.40	111.40	-	-0.23%	45
Jul 4, 2025	111.58	112.24	111.44	111.66	-	1.32%	349
Jul 3, 2025	110.82	110.82	110.20	110.20	-	-0.42%	-
Jul 2, 2025	112.12	112.12	110.66	110.66	-	0.04%	-
Jul 1, 2025	111.12	111.16	110.62	110.62	-	0.20%	-
Jun 30, 2025	110.58	110.66	110.40	110.40	-	-0.34%	-
Jun 27, 2025	110.92	110.94	109.58	110.78	-	-0.34%	50
Jun 26, 2025	109.20	111.16	109.20	111.16	-	1.26%	15
Jun 25, 2025	110.24	110.40	109.78	109.78	-	-0.07%	-
Jun 24, 2025	110.04	111.14	109.86	109.86	-	0.75%	12
Jun 23, 2025	110.22	110.80	109.04	109.04	-	-1.48%	30
Jun 20, 2025	111.52	111.72	110.68	110.68	-	-0.31%	34
Jun 19, 2025	111.02	111.02	111.02	111.02	-	-0.02%	34
Jun 18, 2025	111.02	111.04	111.02	111.04	-	0.31%	34
Jun 17, 2025	110.34	111.80	110.22	110.70	-	0.25%	34
Jun 16, 2025	110.40	110.42	110.40	110.42	-	-0.05%	-
Jun 13, 2025	110.22	110.48	110.22	110.48	-	0.42%	50
Jun 12, 2025	110.30	112.24	110.02	110.02	-	-1.50%	50
Jun 11, 2025	111.60	111.98	111.60	111.70	-	0.09%	42
Jun 10, 2025	111.10	111.60	111.10	111.60	-	-0.18%	42
Jun 9, 2025	111.56	111.80	111.56	111.80	-	0.27%	11
Jun 6, 2025	111.78	111.78	110.82	111.50	-	-0.07%	37
Jun 5, 2025	111.40	111.58	111.02	111.58	-	-0.39%	50
Jun 4, 2025	111.48	112.82	111.46	112.02	-	-0.09%	28
Jun 3, 2025	110.44	112.12	110.38	112.12	-	2.37%	150
Jun 2, 2025	110.48	110.54	109.52	109.52	-	0.62%	150
May 30, 2025	111.20	111.20	108.84	108.84	-	-4.09%	150
May 29, 2025	115.48	115.48	113.48	113.48	-	0.34%	34
May 28, 2025	113.26	113.26	112.92	113.10	-	-0.60%	-
May 27, 2025	112.70	114.00	112.18	113.78	-	0.85%	34
May 26, 2025	113.12	113.50	112.82	112.82	-	3.20%	15