Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	106.81	107.56	106.81	106.81	106.81	1.58%	27
Jul 31, 2025	106.43	106.91	105.15	105.15	105.15	-3.02%	224
Jul 30, 2025	108.47	109.11	108.32	108.42	108.42	-1.15%	29
Jul 29, 2025	107.35	110.04	107.35	109.68	109.68	0.46%	236
Jul 28, 2025	111.00	111.15	109.18	109.18	109.18	-1.73%	261
Jul 25, 2025	115.73	115.73	110.94	111.10	111.10	-1.97%	187
Jul 24, 2025	113.40	115.70	112.66	113.33	113.33	3.24%	914
Jul 23, 2025	110.00	110.70	109.33	109.77	109.77	1.16%	1,024
Jul 22, 2025	107.59	108.71	107.07	108.52	108.52	2.30%	294
Jul 21, 2025	105.69	106.32	105.69	106.08	106.08	1.25%	212
Jul 18, 2025	105.46	105.46	104.76	104.77	104.77	0.93%	96
Jul 17, 2025	103.87	104.49	103.51	103.81	103.81	0.54%	469
Jul 16, 2025	102.22	103.29	102.05	103.25	103.25	1.67%	44
Jul 15, 2025	103.26	103.26	101.55	101.55	101.55	-1.18%	325
Jul 14, 2025	102.47	103.30	102.09	102.76	102.76	0.09%	3,140
Jul 11, 2025	103.75	103.75	102.19	102.67	102.67	-1.37%	755
Jul 10, 2025	103.88	104.24	102.93	104.10	104.10	1.42%	297
Jul 9, 2025	102.75	102.75	101.95	102.64	102.64	0.67%	1,415
Jul 8, 2025	101.87	102.01	100.61	101.95	101.95	0.40%	971
Jul 7, 2025	102.97	102.97	101.54	101.54	101.54	-1.38%	935
Jul 3, 2025	103.04	103.04	101.55	102.96	102.96	-0.16%	37
Jul 2, 2025	103.71	103.74	103.06	103.12	103.12	-0.55%	14,385
Jul 1, 2025	102.75	103.71	102.15	103.69	103.69	2.34%	1,467
Jun 30, 2025	100.05	101.42	100.00	101.32	101.32	0.20%	139
Jun 27, 2025	101.06	101.12	99.80	101.12	101.12	0.25%	1,534
Jun 26, 2025	102.00	102.36	100.46	100.87	100.87	-0.81%	100
Jun 25, 2025	102.48	102.71	101.69	101.69	101.69	-1.55%	1
Jun 24, 2025	102.38	103.29	101.20	103.29	103.29	1.50%	603
Jun 23, 2025	100.70	102.99	100.32	101.77	101.77	1.89%	489
Jun 20, 2025	99.43	100.45	99.00	99.88	99.88	0.44%	1,272
Jun 18, 2025	98.62	99.45	98.62	99.45	99.45	0.63%	56
Jun 17, 2025	98.83	99.00	98.45	98.83	98.83	-0.15%	11,908
Jun 16, 2025	99.75	100.30	98.05	98.98	98.98	0.40%	172
Jun 13, 2025	98.97	99.33	98.30	98.59	98.59	-1.26%	108
Jun 12, 2025	99.43	100.11	99.43	99.85	98.79	0.71%	250,075
Jun 11, 2025	99.69	100.06	99.15	99.15	98.10	-0.92%	356
Jun 10, 2025	100.26	100.26	99.22	100.07	99.01	0.70%	100
Jun 9, 2025	98.65	99.37	98.06	99.37	98.32	0.48%	170
Jun 6, 2025	100.28	100.28	98.90	98.90	97.85	-1.54%	77
Jun 5, 2025	100.80	101.10	100.15	100.45	99.38	0.28%	5
Jun 4, 2025	99.94	100.69	99.69	100.17	99.10	0.68%	152
Jun 3, 2025	98.90	99.49	98.90	99.49	98.43	0.66%	24
Jun 2, 2025	99.85	99.91	98.84	98.84	97.79	-1.65%	267
May 30, 2025	100.50	100.50	99.70	100.50	99.43	0.63%	22
May 29, 2025	99.30	100.10	98.96	99.87	98.81	0.68%	788
May 28, 2025	100.54	100.87	99.19	99.19	98.14	-1.47%	306
May 27, 2025	100.25	100.85	99.95	100.68	99.61	0.54%	296
May 23, 2025	100.17	101.23	99.51	100.14	99.08	-0.13%	64
May 22, 2025	101.38	101.60	99.16	100.27	99.20	-1.50%	1,100
May 21, 2025	103.19	103.19	101.80	101.80	100.72	-0.71%	5,405