Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.74	53.74	53.18	53.60	53.60	-0.08%	44,172
Jul 31, 2025	53.14	54.18	53.12	53.64	53.64	-0.80%	247,356
Jul 30, 2025	54.15	54.86	53.12	54.07	54.07	-0.53%	417,089
Jul 29, 2025	54.01	54.90	54.00	54.36	54.36	0.28%	123,463
Jul 28, 2025	54.56	55.18	53.89	54.21	54.21	-0.93%	101,183
Jul 25, 2025	54.58	54.72	53.80	54.72	54.72	0.22%	129,945
Jul 24, 2025	55.39	55.22	53.96	54.60	54.60	-0.59%	67,384
Jul 23, 2025	55.51	56.00	53.58	54.92	54.92	0.39%	48,374
Jul 22, 2025	54.71	55.06	54.34	54.71	54.71	-0.31%	49,416
Jul 21, 2025	54.74	55.42	54.58	54.88	54.88	0.53%	165,448
Jul 18, 2025	53.80	56.32	53.38	54.59	54.59	-3.04%	386,513
Jul 17, 2025	54.87	56.42	54.96	56.30	56.30	2.66%	58,607
Jul 16, 2025	54.80	55.00	54.52	54.84	54.84	-0.96%	507,280
Jul 15, 2025	55.41	55.60	54.74	55.37	55.37	-0.41%	502,174
Jul 14, 2025	55.56	55.66	55.14	55.60	55.60	-0.29%	20,465
Jul 11, 2025	55.93	55.96	55.70	55.76	55.76	-0.33%	55,920
Jul 10, 2025	55.36	56.32	54.96	55.95	55.95	1.76%	47,313
Jul 9, 2025	54.66	55.02	54.48	54.98	54.98	0.29%	33,360
Jul 8, 2025	54.99	54.96	54.40	54.82	54.82	-0.57%	57,127
Jul 7, 2025	55.31	55.50	54.80	55.14	55.14	0.01%	50,208
Jul 4, 2025	55.57	55.54	54.72	55.13	55.13	-0.63%	139,769
Jul 3, 2025	55.56	55.62	55.30	55.48	55.48	-0.25%	35,701
Jul 2, 2025	55.94	56.12	55.41	55.62	55.62	-0.11%	293,333
Jul 1, 2025	55.91	56.04	55.52	55.68	55.68	-0.44%	27,702
Jun 30, 2025	56.36	56.42	55.82	55.93	55.93	-0.52%	775,943
Jun 27, 2025	55.62	56.22	55.50	56.22	56.22	2.55%	147,889
Jun 26, 2025	54.66	55.32	54.39	54.82	54.82	-0.09%	60,954
Jun 25, 2025	55.15	55.30	54.61	54.87	54.87	-0.83%	22,111
Jun 24, 2025	55.89	56.16	55.10	55.33	55.33	0.31%	125,656
Jun 23, 2025	55.55	55.82	54.74	55.16	55.16	-1.32%	137,195
Jun 20, 2025	56.18	56.24	55.90	55.90	55.90	0.32%	2
Jun 19, 2025	55.70	56.14	55.23	55.72	55.72	-0.53%	1,208,713
Jun 18, 2025	56.03	56.38	55.62	56.02	56.02	-0.36%	164,215
Jun 17, 2025	56.25	56.38	55.58	56.22	56.22	-0.31%	215,045
Jun 16, 2025	55.67	56.74	55.60	56.39	56.39	0.45%	609,003
Jun 13, 2025	55.73	56.56	55.40	56.14	56.14	-0.05%	99,934
Jun 12, 2025	55.53	56.36	55.22	56.17	56.17	1.17%	212,378
Jun 11, 2025	55.27	55.68	55.12	55.52	55.52	0.51%	49,839
Jun 10, 2025	55.31	55.64	55.04	55.24	55.24	-0.18%	56,177
Jun 9, 2025	55.43	55.62	55.16	55.34	55.34	-0.32%	129,103
Jun 6, 2025	55.38	55.60	55.14	55.52	55.52	0.36%	46,734
Jun 5, 2025	54.90	55.76	54.91	55.32	55.32	1.05%	40,651
Jun 4, 2025	54.28	55.12	54.26	54.75	54.75	1.10%	62,521
Jun 3, 2025	54.65	54.88	53.87	54.15	54.15	-0.79%	116,895
Jun 2, 2025	54.63	54.86	53.96	54.58	54.58	-7.59%	69,510
May 30, 2025	55.40	59.07	54.80	59.07	59.07	6.16%	469,962
May 29, 2025	55.34	55.64	55.34	55.64	55.64	-0.02%	2
May 28, 2025	55.59	55.94	55.50	55.65	55.65	-0.16%	298,222
May 27, 2025	55.99	56.12	55.62	55.74	55.74	-0.69%	252,003
May 26, 2025	56.14	56.20	55.66	56.13	56.13	1.77%	6,526