Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	15.23	15.24	14.97	15.09	15.09	-1.44%	325,088,762
Aug 5, 2025	15.16	15.32	15.11	15.31	15.31	1.12%	325,341,937
Aug 4, 2025	15.04	15.49	15.04	15.14	15.14	1.41%	493,349,680
Aug 1, 2025	14.78	14.94	14.63	14.93	14.93	0.74%	302,890,300
Jul 31, 2025	14.58	14.84	14.55	14.82	14.82	2.21%	346,922,560
Jul 30, 2025	14.27	14.56	14.26	14.50	14.50	1.33%	328,482,501
Jul 29, 2025	14.32	14.50	14.28	14.31	14.31	-	289,951,771
Jul 28, 2025	14.67	14.70	14.27	14.31	14.31	-2.12%	262,585,278
Jul 25, 2025	14.72	14.75	14.54	14.62	14.62	-0.54%	230,499,268
Jul 24, 2025	14.48	14.89	14.37	14.70	14.70	2.01%	697,360,680
Jul 23, 2025	14.58	14.62	14.33	14.41	14.41	-1.03%	334,599,210
Jul 22, 2025	14.89	14.89	14.53	14.56	14.56	-2.15%	382,580,082
Jul 21, 2025	14.70	15.03	14.69	14.88	14.88	2.06%	385,167,285
Jul 18, 2025	14.63	14.70	14.46	14.58	14.58	-0.41%	274,120,444
Jul 17, 2025	14.30	14.70	14.12	14.64	14.64	3.90%	541,830,210
Jul 16, 2025	14.34	14.52	13.82	14.09	14.09	-3.23%	505,063,850
Jul 14, 2025	14.94	14.95	14.51	14.56	14.56	-2.87%	344,820,690
Jul 11, 2025	15.10	15.19	14.72	14.99	14.99	0.27%	466,182,820
Jul 10, 2025	14.55	15.05	14.55	14.95	14.95	4.11%	542,948,926
Jul 9, 2025	14.03	14.46	13.90	14.36	14.36	2.35%	572,288,730
Jul 8, 2025	13.95	14.07	13.75	14.03	14.03	1.52%	476,135,350
Jul 7, 2025	13.88	14.10	13.78	13.82	13.82	-2.06%	425,817,650
Jul 4, 2025	13.89	14.15	13.74	14.11	14.11	1.73%	360,963,320
Jul 3, 2025	14.17	14.36	13.71	13.87	13.87	-0.36%	588,946,425
Jul 2, 2025	13.73	14.15	13.62	13.92	13.92	1.61%	718,111,942
Jul 1, 2025	13.41	13.88	13.35	13.70	13.70	2.62%	760,794,971
Jun 30, 2025	12.32	13.35	12.21	13.35	13.35	9.88%	1,230,830,124
Jun 27, 2025	11.67	12.28	11.53	12.15	12.15	4.02%	507,492,410
Jun 26, 2025	11.66	11.77	11.65	11.68	11.68	-0.09%	284,319,530
Jun 25, 2025	11.73	11.73	11.60	11.69	11.69	-0.26%	281,551,923
Jun 24, 2025	11.80	11.88	11.56	11.72	11.72	3.26%	549,963,595
Jun 23, 2025	11.32	11.47	11.24	11.35	11.35	-0.53%	304,803,150
Jun 20, 2025	11.40	11.51	11.29	11.41	11.41	1.24%	320,141,220
Jun 19, 2025	11.55	11.68	11.26	11.27	11.27	-1.74%	353,356,992
Jun 18, 2025	11.38	11.62	11.33	11.47	11.47	0.70%	297,655,570
Jun 17, 2025	11.52	11.64	11.39	11.39	11.39	-1.21%	264,512,779
Jun 16, 2025	11.37	11.66	11.23	11.53	11.53	1.59%	403,326,143
Jun 13, 2025	10.96	11.35	10.82	11.35	11.35	-1.39%	468,753,110
Jun 12, 2025	11.76	11.89	11.50	11.51	11.51	-3.20%	345,792,630
Jun 11, 2025	11.92	12.01	11.86	11.89	11.89	-0.17%	322,420,802
Jun 10, 2025	11.57	11.97	11.53	11.91	11.91	4.29%	488,579,630
Jun 5, 2025	11.45	11.48	11.38	11.42	11.42	-0.61%	109,007,722
Jun 4, 2025	11.35	11.49	11.33	11.49	11.49	1.06%	337,510,343
Jun 3, 2025	11.00	11.48	11.00	11.37	11.37	4.70%	661,248,320
Jun 2, 2025	10.75	10.94	10.72	10.86	10.86	1.02%	340,962,292
May 30, 2025	10.98	10.98	10.75	10.75	10.75	-2.01%	282,757,723
May 29, 2025	10.98	11.04	10.93	10.97	10.97	0.64%	372,536,662
May 28, 2025	10.88	10.94	10.81	10.90	10.90	0.18%	273,046,640
May 27, 2025	10.99	11.09	10.84	10.88	10.88	-1.00%	326,682,715
May 26, 2025	11.11	11.11	10.85	10.99	10.99	-0.09%	257,653,068