Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	110.99	111.11	110.46	110.46	110.46	-1.38%	3
Jul 31, 2025	110.65	112.23	110.31	112.00	112.00	-0.36%	17
Jul 30, 2025	113.04	113.04	112.37	112.41	112.41	-1.13%	53
Jul 29, 2025	115.94	115.94	113.69	113.69	113.69	-2.78%	13
Jul 28, 2025	116.52	116.94	116.52	116.94	116.94	0.69%	2
Jul 25, 2025	117.01	117.01	115.95	116.14	116.14	0.23%	88
Jul 24, 2025	116.86	116.86	115.87	115.87	115.87	-0.64%	516
Jul 23, 2025	116.62	116.62	116.62	116.62	116.62	2.33%	1
Jul 22, 2025	113.96	113.96	113.96	113.96	113.96	0.04%	53
Jul 21, 2025	114.44	114.44	113.91	113.91	113.91	1.33%	455
Jul 18, 2025	114.43	114.43	110.84	112.41	112.41	-3.71%	483
Jul 17, 2025	115.80	116.74	115.80	116.74	116.74	0.36%	20
Jul 16, 2025	115.11	116.32	114.89	116.32	116.32	-0.73%	12
Jul 15, 2025	117.17	117.94	117.17	117.17	117.17	0.45%	106
Jul 14, 2025	116.87	117.07	116.64	116.64	116.64	-1.53%	1
Jul 11, 2025	118.20	118.53	118.20	118.45	118.45	-0.29%	4
Jul 10, 2025	117.49	118.79	117.49	118.79	118.79	1.32%	2
Jul 9, 2025	117.24	117.24	117.24	117.24	117.24	2.20%	41
Jul 8, 2025	116.48	116.50	114.72	114.72	114.72	-1.18%	103
Jul 7, 2025	115.57	117.15	115.40	116.09	116.09	-1.28%	139
Jul 3, 2025	117.25	118.06	117.25	117.59	117.59	0.83%	14
Jul 2, 2025	116.30	116.62	115.89	116.62	116.62	1.48%	14
Jul 1, 2025	111.50	114.92	111.50	114.92	114.92	2.82%	55
Jun 30, 2025	111.42	112.05	110.53	111.76	111.76	-1.14%	13
Jun 27, 2025	112.91	113.05	112.61	113.05	113.05	1.69%	5
Jun 26, 2025	111.33	111.61	110.64	111.17	111.17	-0.19%	34
Jun 25, 2025	112.99	112.99	111.38	111.38	111.38	-0.25%	8
Jun 24, 2025	111.10	111.92	111.10	111.66	111.66	2.41%	18
Jun 23, 2025	108.75	109.04	108.44	109.04	109.04	-0.49%	16
Jun 20, 2025	109.57	109.57	109.57	109.57	109.57	0.20%	4
Jun 18, 2025	109.50	109.50	109.06	109.35	109.35	-1.27%	79
Jun 17, 2025	110.61	111.09	110.34	110.75	110.75	0.07%	4
Jun 16, 2025	110.46	110.68	110.46	110.68	110.68	1.13%	6
Jun 13, 2025	109.33	109.63	109.11	109.44	109.44	-0.51%	14
Jun 12, 2025	108.84	110.23	108.84	110.00	110.00	1.22%	3
Jun 11, 2025	107.39	109.37	107.39	108.67	108.67	0.53%	15
Jun 10, 2025	107.87	108.10	107.87	108.10	108.10	2.41%	27
Jun 9, 2025	105.64	105.75	105.50	105.56	105.56	0.10%	69
Jun 6, 2025	105.30	105.45	105.30	105.45	105.45	1.44%	2
Jun 5, 2025	104.32	104.32	103.95	103.95	103.95	-0.08%	16
Jun 4, 2025	105.91	105.93	101.81	104.04	104.04	1.03%	358
Jun 3, 2025	101.12	102.99	101.12	102.97	102.97	2.12%	5
Jun 2, 2025	101.77	102.10	100.73	100.83	100.83	-2.33%	13
May 30, 2025	102.35	103.29	102.35	103.24	103.24	-1.77%	9
May 29, 2025	105.21	105.21	105.10	105.10	105.10	-0.18%	2
May 28, 2025	103.02	105.29	103.02	105.29	105.29	1.59%	8
May 27, 2025	102.44	103.64	102.44	103.64	103.64	3.70%	115
May 23, 2025	98.51	99.95	98.51	99.95	99.95	-0.56%	32
May 22, 2025	100.10	100.51	100.03	100.51	100.51	-0.80%	12
May 21, 2025	101.27	101.32	101.27	101.32	101.32	-0.60%	3