Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	74.35	75.20	73.70	74.75	74.75	0.88%	8,089
Jul 30, 2025	72.15	74.60	72.00	74.10	74.10	3.31%	11,737
Jul 29, 2025	71.30	72.25	71.15	71.73	71.73	1.15%	183,911
Jul 28, 2025	70.50	71.35	70.45	70.91	70.91	0.86%	44,046
Jul 25, 2025	70.20	70.85	70.00	70.31	70.31	-0.20%	257,516
Jul 24, 2025	69.55	71.25	69.55	70.45	70.45	1.77%	52,423
Jul 23, 2025	69.33	70.65	68.80	69.23	69.23	-0.25%	357,423
Jul 22, 2025	69.93	70.95	68.63	69.40	69.40	-0.62%	32,840
Jul 21, 2025	70.35	70.95	69.45	69.83	69.83	0.98%	19,972
Jul 18, 2025	67.95	70.00	67.60	69.15	69.15	2.22%	27,091
Jul 17, 2025	66.60	68.45	66.10	67.65	67.65	4.64%	63,759
Jul 16, 2025	63.63	65.70	62.75	64.65	64.65	3.77%	51,681
Jul 15, 2025	64.15	65.40	62.15	62.30	62.30	8.73%	27,208
Jul 14, 2025	57.25	57.45	56.70	57.30	57.30	-0.09%	5,196
Jul 11, 2025	56.35	57.35	56.25	57.35	57.35	1.59%	18,047
Jul 10, 2025	56.50	57.50	56.00	56.45	56.45	0.53%	11,718
Jul 9, 2025	56.35	56.80	56.00	56.15	56.15	-0.18%	80,345
Jul 8, 2025	56.50	56.75	56.20	56.25	56.25	0.09%	9,564
Jul 7, 2025	55.85	56.35	55.65	56.20	56.20	0.99%	11,891
Jul 4, 2025	55.50	55.80	55.10	55.65	55.65	0.18%	4,202
Jul 3, 2025	55.60	57.00	54.88	55.55	55.55	-	6,896
Jul 2, 2025	55.50	55.63	54.67	55.55	55.55	0.63%	196,142
Jul 1, 2025	56.05	56.05	54.95	55.20	55.20	-1.34%	3,155
Jun 30, 2025	56.05	56.20	54.90	55.95	55.95	0.18%	31,868
Jun 27, 2025	55.45	56.25	55.00	55.85	55.85	1.45%	13,674
Jun 26, 2025	54.65	55.05	54.25	55.05	55.05	1.01%	13,218
Jun 25, 2025	54.70	55.15	53.65	54.50	54.50	0.19%	62,252
Jun 24, 2025	55.50	55.95	54.38	54.40	54.40	-0.56%	684,498
Jun 23, 2025	54.75	55.30	54.35	54.70	54.70	-0.55%	1,731
Jun 20, 2025	54.70	55.40	54.70	55.00	55.00	0.55%	16,956
Jun 19, 2025	54.65	54.70	54.20	54.70	54.70	-0.27%	2,595
Jun 18, 2025	54.40	54.85	54.00	54.85	54.85	0.92%	15,505
Jun 17, 2025	53.70	54.90	53.65	54.35	54.35	0.93%	5,071
Jun 16, 2025	53.75	54.00	53.30	53.85	53.85	0.85%	7,951
Jun 13, 2025	52.10	53.45	52.05	53.40	53.40	0.94%	140,828
Jun 12, 2025	51.90	52.90	51.45	52.90	52.90	2.42%	180,608
Jun 11, 2025	50.70	51.85	50.60	51.65	51.65	2.48%	29,552
Jun 10, 2025	49.88	50.90	49.80	50.40	50.40	2.30%	35,231
Jun 6, 2025	49.32	49.70	49.08	49.27	49.27	0.14%	5,389
Jun 5, 2025	48.58	49.36	48.52	49.20	49.20	1.46%	25,844
Jun 4, 2025	48.11	48.77	47.88	48.49	48.49	1.83%	842,481
Jun 3, 2025	47.20	47.80	46.52	47.62	47.62	1.18%	4,433
Jun 2, 2025	47.40	48.28	46.72	47.06	47.06	-0.79%	11,240
May 30, 2025	48.00	48.20	47.40	47.44	47.44	-1.82%	1,921
May 28, 2025	48.50	48.88	48.12	48.32	48.32	-0.90%	4,736
May 27, 2025	48.52	48.78	48.32	48.76	48.76	1.48%	5,540
May 26, 2025	47.70	48.78	47.70	48.05	48.05	-0.54%	3,773
May 23, 2025	48.56	48.80	47.44	48.31	47.06	0.06%	2,754
May 22, 2025	48.40	48.68	48.03	48.28	47.04	-1.09%	7,943
May 21, 2025	49.28	49.34	48.20	48.82	47.56	-1.50%	154,633