Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	96.03	96.03	93.75	94.69	94.69	-1.97%	17,259
Jul 31, 2025	95.99	97.01	95.66	96.60	96.60	0.33%	1,262
Jul 30, 2025	96.43	96.44	95.90	96.29	96.29	0.69%	3,424
Jul 29, 2025	95.50	95.70	95.23	95.63	95.63	0.47%	1,631
Jul 28, 2025	95.00	97.92	94.75	95.19	95.19	0.29%	4,423
Jul 25, 2025	95.48	95.48	93.42	94.91	94.91	0.24%	1,085
Jul 24, 2025	88.76	95.44	88.76	94.68	94.68	6.55%	9,816
Jul 23, 2025	89.01	89.01	87.96	88.86	88.86	0.27%	964
Jul 22, 2025	89.12	89.31	88.35	88.62	88.62	-1.16%	1,131
Jul 21, 2025	89.60	90.00	88.75	89.66	89.66	0.47%	2,162
Jul 18, 2025	90.16	90.65	86.51	89.25	89.25	-0.76%	6,750
Jul 17, 2025	89.56	89.93	88.84	89.93	89.93	1.21%	1,456
Jul 16, 2025	89.00	89.00	87.64	88.86	88.86	0.13%	3,806
Jul 15, 2025	89.61	89.69	88.43	88.74	88.74	-1.21%	3,275
Jul 14, 2025	88.80	89.83	88.80	89.83	89.83	0.27%	1,041
Jul 11, 2025	90.31	90.36	89.58	89.58	89.58	-1.20%	2,115
Jul 10, 2025	90.65	90.71	89.73	90.67	90.67	1.31%	1,175
Jul 9, 2025	88.35	89.63	88.35	89.50	89.50	0.71%	1,587
Jul 8, 2025	90.80	90.80	88.85	88.87	88.87	-1.69%	1,430
Jul 7, 2025	90.79	92.61	90.02	90.39	90.39	0.56%	3,446
Jul 3, 2025	89.77	90.32	89.60	89.89	89.89	0.48%	4,101
Jul 2, 2025	89.20	89.60	88.70	89.46	89.46	0.57%	18,469
Jul 1, 2025	90.10	90.10	88.26	88.95	88.95	0.05%	21,959
Jun 30, 2025	89.17	89.60	88.80	88.90	88.90	-0.06%	2,612
Jun 27, 2025	88.88	89.43	88.40	88.95	88.95	0.57%	5,175
Jun 26, 2025	88.06	88.69	87.66	88.45	88.45	0.48%	1,433
Jun 25, 2025	88.50	88.78	87.76	88.03	88.03	-0.31%	5,701
Jun 24, 2025	87.15	88.30	87.09	88.30	88.30	1.88%	3,493
Jun 23, 2025	86.20	87.08	85.04	86.67	86.67	0.30%	1,925
Jun 20, 2025	86.87	86.97	86.36	86.42	86.42	0.03%	4,450
Jun 18, 2025	85.97	86.45	85.74	86.39	86.39	0.80%	430
Jun 17, 2025	86.09	86.78	85.70	85.70	85.70	-1.19%	1,391
Jun 16, 2025	85.70	86.82	85.65	86.73	86.73	0.92%	2,250
Jun 13, 2025	86.07	86.35	85.27	85.94	85.94	-1.14%	1,220
Jun 12, 2025	86.48	87.01	86.10	86.93	86.66	-0.41%	2,186
Jun 11, 2025	85.86	87.40	85.86	87.28	87.01	1.82%	1,941
Jun 10, 2025	85.60	85.79	85.40	85.72	85.45	-	2,111
Jun 9, 2025	85.56	85.74	84.94	85.72	85.45	0.72%	2,412
Jun 6, 2025	84.13	85.11	83.73	85.11	84.84	1.33%	2,752
Jun 5, 2025	83.90	83.99	83.35	83.99	83.73	-0.44%	2,218
Jun 4, 2025	83.96	84.37	83.81	84.36	84.10	0.46%	959
Jun 3, 2025	84.00	84.19	83.25	83.97	83.71	0.28%	2,793
Jun 2, 2025	83.35	83.74	82.98	83.74	83.48	0.89%	5,361
May 30, 2025	83.28	83.52	82.89	83.00	82.74	0.06%	889
May 29, 2025	83.75	83.75	82.65	82.95	82.69	-0.05%	1,639
May 28, 2025	82.65	83.35	82.63	82.99	82.73	-0.36%	2,202
May 27, 2025	80.75	83.30	80.04	83.29	83.03	1.48%	3,078
May 23, 2025	80.50	82.07	79.96	82.07	81.82	1.00%	717
May 22, 2025	80.72	81.26	80.38	81.26	81.01	0.32%	2,344
May 21, 2025	81.33	81.84	81.00	81.00	80.75	-0.77%	2,342