Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	13.85	13.87	13.58	13.59	-	-1.95%	3,964,216
Aug 11, 2025	14.04	14.22	13.76	13.86	13.86	-1.42%	8,800,406
Aug 8, 2025	14.00	14.30	13.88	14.06	14.06	-0.14%	10,360,551
Aug 7, 2025	13.62	14.17	13.62	14.08	14.08	3.38%	11,527,656
Aug 6, 2025	13.90	13.90	13.57	13.62	13.62	-2.08%	8,366,755
Aug 5, 2025	13.90	13.93	13.73	13.91	13.91	0.58%	3,353,389
Aug 4, 2025	13.74	13.84	13.52	13.83	13.83	0.66%	5,551,281
Aug 1, 2025	13.66	14.06	13.58	13.74	13.74	0.59%	13,495,552
Jul 31, 2025	14.10	14.14	13.56	13.66	13.66	-3.12%	13,703,721
Jul 30, 2025	14.56	14.56	13.92	14.10	14.10	-2.76%	10,119,187
Jul 29, 2025	14.24	14.50	14.02	14.50	14.50	2.11%	13,710,601
Jul 28, 2025	14.40	14.54	14.08	14.20	14.20	-0.56%	8,901,299
Jul 25, 2025	13.98	14.36	13.84	14.28	14.28	2.00%	15,282,579
Jul 24, 2025	13.90	14.08	13.80	14.00	14.00	0.57%	8,811,392
Jul 23, 2025	13.92	13.92	13.62	13.92	13.92	1.02%	11,187,036
Jul 22, 2025	14.04	14.04	13.66	13.78	13.78	-1.71%	9,131,299
Jul 21, 2025	13.90	14.02	13.74	14.02	14.02	1.01%	8,798,424
Jul 18, 2025	13.70	13.90	13.58	13.88	13.88	2.51%	13,273,371
Jul 17, 2025	13.54	13.58	13.38	13.54	13.54	1.35%	6,816,290
Jul 16, 2025	13.26	13.82	13.26	13.36	13.36	-	12,467,738
Jul 15, 2025	13.40	13.40	13.12	13.36	13.36	-0.30%	9,503,212
Jul 14, 2025	13.36	13.70	13.26	13.40	13.40	1.67%	13,413,182
Jul 11, 2025	13.28	13.48	13.14	13.18	13.18	0.15%	15,999,992
Jul 10, 2025	12.78	13.20	12.72	13.16	13.16	2.97%	13,798,631
Jul 9, 2025	12.98	13.02	12.72	12.78	12.78	-1.54%	7,515,140
Jul 8, 2025	12.90	12.98	12.68	12.98	12.98	1.09%	9,803,154
Jul 7, 2025	12.98	13.00	12.70	12.84	12.84	-1.08%	5,851,076
Jul 4, 2025	13.12	13.12	12.84	12.98	12.98	-1.22%	5,893,091
Jul 3, 2025	12.98	13.20	12.82	13.14	13.14	1.08%	9,231,944
Jul 2, 2025	13.24	13.34	12.94	13.00	13.00	-1.07%	11,878,853
Jun 30, 2025	13.32	13.50	13.02	13.14	13.14	0.46%	14,462,917
Jun 27, 2025	12.86	13.32	12.68	13.08	13.08	3.32%	20,422,607
Jun 26, 2025	13.22	13.24	12.60	12.66	12.66	-3.95%	16,089,720
Jun 25, 2025	12.42	13.50	12.40	13.18	13.18	7.15%	56,205,197
Jun 24, 2025	12.06	12.36	12.04	12.30	12.30	2.50%	8,163,953
Jun 23, 2025	11.94	12.00	11.74	12.00	12.00	0.33%	8,260,688
Jun 20, 2025	11.58	12.04	11.58	11.96	11.96	3.64%	18,860,743
Jun 19, 2025	11.84	11.94	11.54	11.54	11.54	-3.51%	7,593,644
Jun 18, 2025	12.20	12.22	11.86	11.96	11.96	-2.61%	10,896,959
Jun 17, 2025	12.44	12.60	12.20	12.28	12.28	-1.29%	5,998,948
Jun 16, 2025	12.26	12.46	12.16	12.44	12.44	1.47%	7,482,602
Jun 13, 2025	12.38	12.50	12.14	12.26	12.26	-2.54%	10,301,439
Jun 12, 2025	12.52	12.64	12.32	12.58	12.58	0.64%	8,385,755
Jun 11, 2025	12.42	12.52	12.32	12.50	12.50	0.81%	7,380,454
Jun 10, 2025	12.56	12.58	12.20	12.40	12.40	0.16%	5,417,816
Jun 9, 2025	12.22	12.48	12.14	12.38	12.38	1.81%	9,041,606
Jun 6, 2025	12.24	12.30	12.00	12.16	12.16	-0.49%	6,695,564
Jun 5, 2025	12.22	12.30	12.12	12.22	12.22	0.16%	6,250,932
Jun 4, 2025	12.26	12.26	12.02	12.20	12.20	0.66%	7,444,142
Jun 3, 2025	12.40	12.40	12.08	12.12	12.12	1.00%	8,090,717