Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	59.33	60.01	59.17	59.87	59.87	0.32%	52,922
Jul 31, 2025	60.66	60.67	58.25	59.68	59.68	-0.70%	65,293
Jul 30, 2025	61.96	61.96	59.86	60.10	60.10	-3.73%	43,880
Jul 29, 2025	62.21	62.45	62.05	62.43	62.43	0.44%	61,233
Jul 28, 2025	62.30	62.32	61.55	62.16	62.16	-1.35%	162,183
Jul 25, 2025	63.37	63.37	62.80	63.01	63.01	-1.33%	20,002
Jul 24, 2025	64.07	64.55	63.82	63.85	63.85	-0.93%	70,608
Jul 23, 2025	64.26	64.70	64.26	64.45	64.45	0.36%	27,164
Jul 22, 2025	63.11	64.31	62.91	64.22	64.22	3.35%	165,838
Jul 21, 2025	60.58	62.49	60.48	62.14	62.14	2.58%	38,529
Jul 18, 2025	60.40	60.70	60.00	60.58	60.58	1.25%	30,644
Jul 17, 2025	58.22	59.91	58.22	59.83	59.83	0.38%	75,786
Jul 16, 2025	58.91	60.00	58.80	59.60	59.60	1.78%	22,611
Jul 15, 2025	59.76	59.76	58.16	58.56	58.56	-2.09%	27,828
Jul 14, 2025	60.56	60.56	59.61	59.81	59.81	-1.55%	79,710
Jul 11, 2025	61.12	61.12	59.59	60.75	60.75	0.78%	64,184
Jul 10, 2025	59.85	60.84	59.15	60.28	60.28	2.62%	130,643
Jul 9, 2025	58.50	58.79	58.31	58.74	58.74	-0.25%	98,532
Jul 8, 2025	57.70	59.52	57.70	58.89	58.89	1.72%	23,670
Jul 7, 2025	58.05	58.40	57.80	57.89	57.89	-1.93%	179,904
Jul 3, 2025	59.00	59.29	58.73	59.03	59.03	-1.29%	53,805
Jul 2, 2025	59.00	60.08	58.77	59.80	59.80	2.24%	130,219
Jul 1, 2025	58.36	58.87	57.68	58.49	58.49	0.32%	125,748
Jun 30, 2025	58.18	58.40	57.89	58.30	58.30	-0.25%	15,808
Jun 27, 2025	59.17	59.45	58.35	58.45	58.45	-0.21%	31,068
Jun 26, 2025	57.39	58.92	57.39	58.57	58.57	3.58%	49,852
Jun 25, 2025	56.87	56.87	56.22	56.55	56.55	-0.98%	86,689
Jun 24, 2025	57.39	57.95	57.09	57.11	57.11	1.22%	18,329
Jun 23, 2025	55.50	56.54	55.50	56.42	56.42	1.07%	24,789
Jun 20, 2025	56.00	57.72	55.73	55.82	55.82	-2.34%	47,028
Jun 18, 2025	57.20	57.29	56.94	57.16	57.16	-0.16%	30,474
Jun 17, 2025	58.30	58.30	57.25	57.25	57.25	-2.02%	57,819
Jun 16, 2025	58.16	58.84	58.16	58.43	58.43	0.60%	53,420
Jun 13, 2025	58.60	58.60	57.62	58.08	58.08	-0.95%	53,442
Jun 12, 2025	58.86	58.86	57.99	58.64	58.64	-0.49%	8,400
Jun 11, 2025	59.19	59.55	58.90	58.93	58.93	-0.94%	24,171
Jun 10, 2025	58.44	59.49	58.44	59.49	59.49	0.30%	24,488
Jun 9, 2025	58.79	59.36	58.55	59.31	59.31	0.53%	13,679
Jun 6, 2025	59.16	59.31	58.72	59.00	59.00	-0.86%	49,167
Jun 5, 2025	59.30	59.83	59.30	59.51	59.51	1.29%	30,068
Jun 4, 2025	60.33	60.33	58.60	58.75	58.75	-0.13%	26,651
Jun 3, 2025	58.90	58.90	57.81	58.83	58.83	-0.86%	16,508
Jun 2, 2025	59.21	59.64	58.97	59.34	59.34	0.32%	38,536
May 30, 2025	60.61	60.61	58.97	59.15	59.15	-2.04%	121,763
May 29, 2025	61.45	61.45	59.90	60.38	60.38	0.37%	18,749
May 28, 2025	60.42	60.42	59.77	60.16	60.16	-1.21%	8,093
May 27, 2025	61.00	61.62	60.60	60.89	60.89	-1.35%	21,074
May 23, 2025	62.25	63.52	60.93	61.72	61.72	0.11%	13,155
May 22, 2025	61.86	61.96	61.28	61.65	61.65	-0.72%	27,953
May 21, 2025	62.28	62.61	62.10	62.10	62.10	-0.38%	24,397