Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.15	52.15	50.05	50.91	50.91	-4.09%	2,546
Jul 31, 2025	53.00	54.09	52.95	53.08	53.08	-1.94%	76
Jul 30, 2025	54.15	54.15	52.92	54.13	54.13	0.22%	2,141
Jul 29, 2025	54.54	56.11	53.86	54.02	54.02	2.33%	8,113
Jul 28, 2025	52.17	53.33	51.68	52.79	52.79	0.88%	41
Jul 25, 2025	51.26	52.32	50.59	52.32	52.32	0.29%	973
Jul 24, 2025	52.50	54.25	50.92	52.18	52.18	-3.15%	1,891
Jul 23, 2025	53.39	53.87	53.22	53.87	53.87	2.04%	864
Jul 22, 2025	53.78	53.78	51.98	52.80	52.80	-0.19%	283
Jul 21, 2025	53.00	54.49	52.00	52.90	52.90	-1.09%	680
Jul 18, 2025	52.68	53.48	52.37	53.48	53.48	0.64%	248
Jul 17, 2025	53.63	53.88	52.50	53.14	53.14	3.96%	603
Jul 16, 2025	52.56	52.56	50.99	51.12	51.12	-1.59%	461
Jul 15, 2025	52.88	52.88	51.94	51.94	51.94	-1.64%	108
Jul 14, 2025	52.85	52.97	52.19	52.81	52.81	0.36%	120
Jul 11, 2025	53.69	53.79	52.59	52.62	52.62	-4.40%	297
Jul 10, 2025	52.00	55.04	51.55	55.04	55.04	10.66%	3,125
Jul 9, 2025	50.87	50.90	49.28	49.74	49.74	-0.75%	58
Jul 8, 2025	51.11	52.02	50.12	50.12	50.12	-0.92%	93
Jul 7, 2025	50.53	51.64	50.34	50.58	50.58	-1.59%	317
Jul 3, 2025	51.41	52.12	50.86	51.40	51.40	1.56%	624
Jul 2, 2025	50.46	51.06	49.92	50.61	50.61	1.02%	197
Jul 1, 2025	49.35	50.10	48.95	50.10	50.10	1.97%	774
Jun 30, 2025	49.49	49.67	49.13	49.13	49.13	-0.46%	244
Jun 27, 2025	49.21	49.51	48.40	49.36	49.36	0.11%	296
Jun 26, 2025	49.25	49.48	49.05	49.30	49.30	1.80%	136
Jun 25, 2025	49.99	49.99	48.43	48.43	48.43	-2.37%	1,715
Jun 24, 2025	49.03	50.02	48.95	49.61	49.61	3.59%	697
Jun 23, 2025	46.49	47.89	45.99	47.89	47.89	2.64%	553
Jun 20, 2025	47.61	47.61	46.66	46.66	46.66	-0.96%	2,287
Jun 18, 2025	46.71	47.55	46.71	47.11	47.11	0.15%	144
Jun 17, 2025	47.78	48.06	46.95	47.04	47.04	-2.95%	4,077
Jun 16, 2025	48.00	48.83	47.70	48.47	48.47	0.86%	824
Jun 13, 2025	50.24	50.39	47.00	48.06	48.06	-3.44%	1,440
Jun 12, 2025	48.73	49.77	48.25	49.77	49.77	-0.42%	488
Jun 11, 2025	51.65	51.93	49.98	49.98	49.98	-2.61%	2,824
Jun 10, 2025	51.68	52.15	51.30	51.32	51.32	-1.76%	410
Jun 9, 2025	52.88	52.88	51.99	52.24	52.24	0.15%	270
Jun 6, 2025	51.28	52.29	50.95	52.16	52.16	1.62%	675
Jun 5, 2025	51.30	51.38	50.47	51.33	51.33	0.54%	198
Jun 4, 2025	50.75	51.09	50.71	51.05	51.05	0.29%	159
Jun 3, 2025	50.95	51.32	50.55	50.91	50.91	0.97%	105
Jun 2, 2025	50.77	50.77	49.79	50.41	50.41	-1.15%	201
May 30, 2025	51.23	52.34	50.94	51.00	51.00	-2.50%	204
May 29, 2025	52.15	53.00	51.83	52.31	52.31	1.46%	110
May 28, 2025	52.70	52.70	51.51	51.56	51.56	-1.98%	62
May 27, 2025	51.67	52.60	51.43	52.60	52.60	3.89%	394
May 23, 2025	48.82	50.71	48.59	50.63	50.63	1.79%	229
May 22, 2025	49.83	50.40	49.57	49.74	49.74	-1.58%	2,334
May 21, 2025	51.40	51.78	50.02	50.54	50.54	-4.18%	810