Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	96.47	101.05	96.47	101.05	101.05	0.02%	238
Jul 31, 2025	103.67	103.94	101.04	101.04	101.04	-3.95%	45
Jul 30, 2025	106.27	106.33	104.87	105.19	105.19	1.26%	98
Jul 29, 2025	104.86	105.93	103.57	103.88	103.88	0.41%	159
Jul 28, 2025	102.05	103.46	101.30	103.46	103.46	3.26%	117
Jul 25, 2025	100.49	100.49	99.64	100.19	100.19	-0.93%	64
Jul 24, 2025	102.50	102.50	101.14	101.14	101.14	-1.52%	106
Jul 23, 2025	104.34	104.34	101.69	102.70	102.70	-1.72%	44
Jul 22, 2025	104.00	104.70	103.53	104.50	104.50	-0.08%	15
Jul 21, 2025	105.34	105.39	103.38	104.58	104.58	1.50%	38
Jul 18, 2025	104.26	104.30	102.88	103.03	103.03	-0.41%	30
Jul 17, 2025	101.88	103.74	101.05	103.45	103.45	1.22%	37
Jul 16, 2025	102.35	102.49	100.77	102.20	102.20	-1.26%	105
Jul 15, 2025	105.95	106.00	103.44	103.50	103.50	1.02%	6,161
Jul 14, 2025	103.41	104.00	102.34	102.46	102.46	-1.89%	64
Jul 11, 2025	104.51	105.50	104.11	104.43	104.43	-2.15%	191
Jul 10, 2025	105.65	106.72	104.62	106.72	106.72	4.15%	28
Jul 9, 2025	106.94	108.49	102.47	102.47	102.47	-5.54%	30
Jul 8, 2025	107.76	109.18	106.47	108.48	108.48	0.68%	18
Jul 7, 2025	107.31	109.26	107.31	107.75	107.75	-1.92%	98
Jul 3, 2025	110.99	111.32	109.80	109.86	109.86	0.51%	44
Jul 2, 2025	109.15	109.53	107.80	109.30	109.30	0.41%	56
Jul 1, 2025	104.05	108.85	103.82	108.85	108.85	3.81%	83
Jun 30, 2025	106.29	106.96	104.85	104.85	104.85	-1.37%	166
Jun 27, 2025	108.00	108.51	106.31	106.31	106.31	-1.13%	547
Jun 26, 2025	108.00	108.50	106.85	107.53	107.53	0.85%	55
Jun 25, 2025	107.63	107.70	105.46	106.62	106.62	-0.33%	145
Jun 24, 2025	107.00	108.33	106.38	106.97	106.97	2.17%	57
Jun 23, 2025	105.23	105.34	103.85	104.70	104.70	1.83%	77
Jun 20, 2025	105.30	105.89	102.69	102.82	102.82	-2.26%	199
Jun 18, 2025	103.49	105.20	103.07	105.19	105.19	1.93%	26
Jun 17, 2025	102.74	103.89	102.31	103.20	103.20	0.79%	29
Jun 16, 2025	101.51	102.45	101.51	102.39	102.39	0.34%	43
Jun 13, 2025	101.80	102.47	101.18	102.05	102.05	-0.19%	177
Jun 12, 2025	102.02	102.89	101.45	102.24	102.24	-0.37%	30
Jun 11, 2025	106.06	106.24	102.62	102.62	102.62	-3.14%	45
Jun 10, 2025	104.00	105.95	102.85	105.95	105.95	3.00%	201
Jun 9, 2025	100.90	103.25	100.90	102.87	102.87	1.51%	239
Jun 6, 2025	101.05	101.84	100.07	101.33	101.33	-0.08%	32
Jun 5, 2025	102.57	102.57	100.67	101.41	101.41	0.70%	129
Jun 4, 2025	100.66	101.73	100.05	100.71	100.71	1.23%	102
Jun 3, 2025	96.87	100.17	96.87	99.49	99.49	1.96%	89
Jun 2, 2025	96.42	98.50	96.42	97.58	97.58	-0.30%	652
May 30, 2025	99.79	99.79	96.92	97.88	97.88	-2.01%	41
May 29, 2025	102.49	102.49	99.89	99.89	99.89	-0.92%	94
May 28, 2025	102.48	102.84	100.82	100.82	100.82	-1.07%	37
May 27, 2025	101.10	102.04	100.96	101.91	101.91	1.83%	119
May 23, 2025	99.59	100.52	98.74	100.08	100.08	-3.20%	50
May 22, 2025	104.40	105.20	102.98	103.39	103.39	-1.83%	52
May 21, 2025	105.00	107.06	104.84	105.32	105.32	-0.64%	63