Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.83	43.16	41.64	41.97	41.97	-4.31%	1,294,042
Jul 31, 2025	43.76	44.10	43.01	43.86	43.86	-0.96%	718,266
Jul 30, 2025	44.10	44.75	43.63	44.28	44.28	-1.02%	1,140,945
Jul 29, 2025	44.72	44.81	43.77	44.74	44.74	-1.01%	524,482
Jul 28, 2025	46.44	46.47	44.44	45.20	45.20	-0.90%	334,886
Jul 25, 2025	45.45	46.04	44.96	45.61	45.61	-0.80%	949,054
Jul 24, 2025	46.00	46.41	45.65	45.97	45.97	3.57%	1,709,336
Jul 23, 2025	44.42	45.15	44.23	44.39	44.39	2.42%	469,151
Jul 22, 2025	43.36	43.70	42.99	43.34	43.34	-0.41%	357,890
Jul 21, 2025	42.59	43.67	42.52	43.52	43.52	2.25%	998,322
Jul 18, 2025	42.71	43.15	42.44	42.56	42.56	-0.08%	435,777
Jul 17, 2025	42.47	42.91	42.23	42.60	42.60	0.44%	741,593
Jul 16, 2025	42.99	43.10	41.93	42.41	42.41	-2.57%	1,483,563
Jul 15, 2025	42.88	43.76	42.87	43.53	43.53	1.71%	728,948
Jul 14, 2025	42.56	44.15	42.52	42.80	42.80	-1.26%	1,176,541
Jul 11, 2025	43.89	44.00	43.03	43.35	43.35	-1.93%	891,572
Jul 10, 2025	43.84	44.62	43.63	44.20	44.20	1.71%	1,513,817
Jul 9, 2025	42.66	44.27	42.53	43.46	43.46	4.58%	1,812,505
Jul 8, 2025	41.51	42.72	41.22	41.55	41.55	0.32%	1,153,481
Jul 7, 2025	41.80	41.80	41.31	41.42	41.42	-0.67%	465,889
Jul 4, 2025	41.88	42.09	41.51	41.70	41.70	-2.97%	730,332
Jul 3, 2025	43.42	43.53	42.06	42.98	42.98	1.63%	1,010,615
Jul 2, 2025	42.34	43.16	42.17	42.29	42.29	1.29%	3,620,134
Jul 1, 2025	41.97	42.18	41.32	41.75	41.75	-1.46%	2,850,183
Jun 30, 2025	42.97	42.98	41.81	42.37	42.37	-0.30%	474,516
Jun 27, 2025	42.15	42.98	42.14	42.50	42.50	2.07%	275,190
Jun 26, 2025	41.54	41.95	41.09	41.64	41.64	-1.02%	521,014
Jun 25, 2025	42.76	42.80	41.45	42.06	42.06	-0.75%	480,389
Jun 24, 2025	42.36	42.70	42.21	42.38	42.38	3.06%	680,324
Jun 23, 2025	41.35	41.69	40.97	41.12	41.12	-1.53%	5,993,359
Jun 20, 2025	41.72	42.01	41.47	41.76	41.76	0.04%	1,149,654
Jun 19, 2025	41.78	41.95	41.45	41.75	41.75	-0.86%	1,541,507
Jun 18, 2025	42.53	42.59	41.74	42.11	42.11	-0.74%	285,778
Jun 17, 2025	42.15	43.03	42.06	42.42	42.42	0.19%	1,715,213
Jun 16, 2025	42.09	42.52	41.82	42.34	42.34	2.26%	5,032,969
Jun 13, 2025	41.59	42.15	41.33	41.41	41.41	-3.04%	4,673,443
Jun 12, 2025	42.57	43.04	42.33	42.70	42.70	-2.19%	474,751
Jun 11, 2025	43.54	43.79	43.04	43.66	43.66	1.62%	1,114,133
Jun 10, 2025	42.48	43.50	42.29	42.96	42.96	2.44%	753,834
Jun 9, 2025	41.85	42.30	41.75	41.94	41.94	0.01%	2,240,592
Jun 6, 2025	41.89	42.03	41.70	41.94	41.94	-0.15%	471,015
Jun 5, 2025	42.26	42.40	41.63	42.00	42.00	0.15%	785,582
Jun 4, 2025	42.36	42.69	41.87	41.94	41.94	0.63%	398,133
Jun 3, 2025	42.13	42.40	41.44	41.68	41.68	-0.51%	587,281
Jun 2, 2025	42.08	42.40	41.55	41.89	41.89	-2.23%	824,937
May 30, 2025	42.67	43.18	42.32	42.85	42.85	0.23%	865,507
May 29, 2025	43.07	43.37	42.39	42.75	42.75	-0.08%	350,603
May 28, 2025	42.96	43.22	42.52	42.78	42.78	0.55%	185,170
May 27, 2025	42.40	42.90	42.33	42.54	42.54	0.60%	461,770
May 26, 2025	42.29	42.48	42.04	42.29	42.29	1.93%	42,162