Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.03	44.03	42.60	43.19	43.19	-1.93%	16,119
Jul 31, 2025	44.30	44.79	43.81	44.04	44.04	-1.63%	17,770
Jul 30, 2025	45.52	45.60	44.66	44.77	44.77	-1.02%	46,858
Jul 29, 2025	45.21	45.52	44.68	45.23	45.23	-0.29%	15,644
Jul 28, 2025	44.94	45.59	44.86	45.37	45.37	1.08%	17,547
Jul 25, 2025	44.62	44.98	44.31	44.88	44.88	1.15%	17,833
Jul 24, 2025	44.28	44.86	44.10	44.37	44.37	0.25%	24,402
Jul 23, 2025	43.62	44.44	43.50	44.26	44.26	1.51%	16,426
Jul 22, 2025	42.91	43.79	42.91	43.60	43.60	1.05%	20,857
Jul 21, 2025	43.69	43.88	43.10	43.15	43.15	-0.84%	20,540
Jul 18, 2025	43.75	44.52	43.27	43.52	43.52	0.12%	15,540
Jul 17, 2025	42.69	43.58	42.37	43.47	43.47	1.61%	18,546
Jul 16, 2025	42.97	43.06	42.06	42.78	42.78	-1.10%	23,955
Jul 15, 2025	44.98	45.11	43.23	43.25	43.25	-4.27%	54,990
Jul 14, 2025	46.18	46.45	44.59	45.18	45.18	-2.11%	88,023
Jul 11, 2025	45.74	46.30	45.63	46.16	46.16	0.78%	24,057
Jul 10, 2025	45.54	45.93	44.76	45.80	45.80	0.97%	76,601
Jul 9, 2025	45.66	45.82	45.26	45.36	45.36	-0.87%	17,791
Jul 8, 2025	43.29	45.79	43.29	45.76	45.76	6.69%	31,332
Jul 7, 2025	43.69	44.14	42.89	42.89	42.89	-2.09%	41,550
Jul 3, 2025	43.86	44.04	43.70	43.81	43.81	0.30%	28,475
Jul 2, 2025	42.86	43.70	42.78	43.68	43.68	1.71%	22,555
Jul 1, 2025	41.92	43.20	41.69	42.94	42.94	2.36%	25,865
Jun 30, 2025	42.65	42.71	41.94	41.95	41.95	-1.40%	28,646
Jun 27, 2025	43.25	43.39	42.46	42.55	42.55	-0.93%	44,654
Jun 26, 2025	42.55	43.22	42.38	42.95	42.95	1.36%	18,999
Jun 25, 2025	42.55	42.83	42.14	42.38	42.38	0.14%	33,082
Jun 24, 2025	43.50	43.54	42.30	42.32	42.32	-3.57%	101,731
Jun 23, 2025	47.06	48.48	43.82	43.88	43.88	-3.83%	168,453
Jun 20, 2025	45.56	45.89	45.36	45.63	45.63	0.55%	23,361
Jun 18, 2025	46.20	46.81	45.28	45.38	45.38	-2.40%	74,021
Jun 17, 2025	45.99	46.71	45.20	46.50	46.50	2.37%	89,939
Jun 16, 2025	47.87	48.00	44.86	45.42	45.42	-1.74%	137,001
Jun 13, 2025	46.18	48.00	45.59	46.22	46.22	3.65%	194,992
Jun 12, 2025	45.20	45.28	44.06	44.60	44.60	0.48%	52,160
Jun 11, 2025	43.82	44.63	43.82	44.38	44.38	0.84%	20,608
Jun 10, 2025	43.52	44.39	43.35	44.01	44.01	1.24%	32,262
Jun 9, 2025	42.55	43.56	42.50	43.47	43.23	2.20%	36,413
Jun 6, 2025	42.00	42.83	41.80	42.54	42.30	1.03%	11,304
Jun 5, 2025	41.91	42.32	41.71	42.10	41.87	0.44%	11,830
Jun 4, 2025	42.72	43.19	41.79	41.92	41.68	-2.00%	16,300
Jun 3, 2025	41.44	43.01	40.99	42.77	42.53	3.91%	39,669
Jun 2, 2025	41.05	41.93	41.01	41.16	40.93	0.99%	21,454
May 30, 2025	41.13	41.13	40.56	40.76	40.53	-1.39%	9,967
May 29, 2025	41.76	41.86	40.90	41.33	41.10	-0.29%	17,913
May 28, 2025	41.75	42.03	41.28	41.45	41.22	-0.35%	11,553
May 27, 2025	41.66	41.66	41.12	41.60	41.36	0.79%	14,878
May 23, 2025	41.31	41.31	40.41	41.27	41.04	0.66%	10,056
May 22, 2025	41.19	41.21	40.19	41.00	40.77	-0.99%	37,824
May 21, 2025	42.33	42.33	41.38	41.41	41.18	-1.21%	43,952