Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	61.82	63.16	61.82	63.16	63.16	2.41%	219
Aug 7, 2025	62.90	62.90	61.59	61.68	61.68	-1.87%	813
Aug 6, 2025	63.19	65.12	62.61	62.85	62.85	5.10%	1,819
Aug 5, 2025	60.47	60.51	59.53	59.80	59.80	0.27%	2,166
Aug 4, 2025	59.18	59.65	58.90	59.64	59.64	1.55%	213
Aug 1, 2025	59.82	60.21	58.73	58.73	58.73	-4.80%	842
Jul 31, 2025	57.82	61.69	57.82	61.69	61.69	2.85%	566
Jul 30, 2025	59.40	60.05	59.26	59.98	59.98	1.40%	36
Jul 29, 2025	57.75	59.27	57.65	59.15	59.15	1.78%	80
Jul 28, 2025	58.25	58.77	57.97	58.12	58.12	-0.38%	609
Jul 25, 2025	59.07	59.07	58.34	58.34	58.34	-0.66%	555
Jul 24, 2025	58.54	59.18	58.54	58.73	58.73	0.49%	242
Jul 23, 2025	57.65	58.81	57.54	58.44	58.44	1.75%	605
Jul 22, 2025	56.16	57.44	56.01	57.44	57.44	2.06%	283
Jul 21, 2025	56.49	56.86	56.09	56.28	56.28	-0.99%	397
Jul 18, 2025	58.35	58.35	56.85	56.85	56.85	-1.76%	181
Jul 17, 2025	58.01	58.13	57.87	57.87	57.87	-0.32%	106
Jul 16, 2025	57.35	58.21	56.76	58.05	58.05	2.34%	428
Jul 15, 2025	57.71	58.00	56.72	56.72	56.72	-1.71%	54
Jul 14, 2025	57.20	58.13	57.20	57.71	57.71	0.63%	186
Jul 11, 2025	57.37	57.65	56.81	57.35	57.35	-0.42%	141
Jul 10, 2025	56.39	57.83	56.08	57.59	57.59	2.18%	224
Jul 9, 2025	56.28	57.07	56.28	56.36	56.36	0.88%	810
Jul 8, 2025	54.17	55.87	53.81	55.87	55.87	3.23%	546
Jul 7, 2025	53.75	54.20	53.75	54.12	54.12	0.21%	358
Jul 3, 2025	53.67	54.05	53.55	54.01	54.01	0.13%	365
Jul 2, 2025	53.00	54.03	52.80	53.94	53.94	1.75%	221
Jul 1, 2025	51.78	53.28	51.78	53.01	53.01	3.37%	316
Jun 30, 2025	52.75	53.43	51.08	51.28	51.28	-2.51%	262
Jun 27, 2025	52.02	52.87	52.02	52.60	52.60	0.30%	142
Jun 26, 2025	53.23	53.23	52.33	52.45	52.45	0.80%	930
Jun 25, 2025	53.36	53.62	52.03	52.03	52.03	-3.61%	906
Jun 24, 2025	53.00	54.08	52.71	53.98	53.98	2.40%	231
Jun 23, 2025	52.60	52.81	52.01	52.71	52.71	-0.30%	1,131
Jun 20, 2025	53.35	53.55	52.79	52.87	52.87	-0.41%	399
Jun 18, 2025	53.04	53.71	53.04	53.09	53.09	0.04%	582
Jun 17, 2025	53.86	53.86	53.01	53.07	53.07	-1.69%	757
Jun 16, 2025	53.82	54.18	53.75	53.98	53.98	-0.15%	547
Jun 13, 2025	54.52	54.52	53.61	54.06	54.06	-0.26%	208
Jun 12, 2025	54.22	54.22	53.79	54.20	54.20	-0.36%	70
Jun 11, 2025	54.29	55.39	53.74	54.40	54.40	0.47%	882
Jun 10, 2025	54.28	54.61	53.95	54.14	54.14	-0.71%	1,022
Jun 9, 2025	54.50	54.86	54.24	54.53	54.53	0.68%	310
Jun 6, 2025	53.80	54.27	53.65	54.16	54.16	0.89%	137
Jun 5, 2025	53.66	54.13	53.42	53.68	53.68	-0.35%	117
Jun 4, 2025	53.01	53.87	53.01	53.87	53.87	0.73%	303
Jun 3, 2025	54.45	56.24	52.83	53.48	53.48	-3.62%	612
Jun 2, 2025	55.52	56.08	54.56	55.49	55.49	-0.27%	595
May 30, 2025	54.94	56.06	54.42	55.64	55.64	1.73%	597
May 29, 2025	55.02	55.02	54.20	54.70	54.70	0.29%	763