Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	76.70	77.05	75.99	76.91	76.91	-0.92%	456
Jul 31, 2025	77.56	78.18	77.23	77.62	77.62	-0.36%	66
Jul 30, 2025	78.49	78.81	77.46	77.90	77.90	-0.36%	434
Jul 29, 2025	79.36	79.81	78.05	78.18	78.18	-0.49%	287
Jul 28, 2025	80.12	80.12	78.57	78.57	78.57	-1.32%	210
Jul 25, 2025	80.60	80.65	77.83	79.62	79.62	-3.52%	1,731
Jul 24, 2025	87.50	87.73	81.78	82.52	82.52	-5.79%	2,384
Jul 23, 2025	86.33	87.60	86.33	87.60	87.60	1.98%	194
Jul 22, 2025	84.79	85.89	84.50	85.89	85.89	0.58%	10
Jul 21, 2025	85.15	85.42	84.72	85.40	85.40	1.31%	60
Jul 18, 2025	85.75	85.75	84.29	84.29	84.29	-0.03%	99
Jul 17, 2025	84.14	85.12	84.01	84.32	84.32	0.56%	342
Jul 16, 2025	82.36	84.95	82.36	83.84	83.84	-1.15%	596
Jul 15, 2025	85.64	86.05	84.82	84.82	84.82	-0.33%	222
Jul 14, 2025	84.66	85.11	84.25	85.11	85.11	-0.02%	79
Jul 11, 2025	84.78	85.13	84.33	85.13	85.13	0.21%	192
Jul 10, 2025	83.58	85.13	83.37	84.95	84.95	3.44%	1,152
Jul 9, 2025	82.62	82.70	81.50	82.13	82.13	-0.37%	149
Jul 8, 2025	81.86	82.43	81.41	82.43	82.43	0.94%	29
Jul 7, 2025	82.45	82.96	81.67	81.67	81.67	-0.68%	319
Jul 3, 2025	82.00	82.36	81.65	82.23	82.23	0.93%	68
Jul 2, 2025	80.89	81.47	80.39	81.47	81.47	0.71%	309
Jul 1, 2025	78.84	80.90	78.36	80.90	80.90	0.72%	264
Jun 30, 2025	80.53	80.83	80.10	80.31	80.31	0.17%	205
Jun 27, 2025	81.86	81.86	79.86	80.17	80.17	-0.65%	96
Jun 26, 2025	79.84	81.16	79.56	80.70	80.70	1.96%	32
Jun 25, 2025	79.15	79.32	78.43	79.15	79.15	0.94%	190
Jun 24, 2025	78.05	78.42	77.12	78.42	78.42	1.69%	514
Jun 23, 2025	76.92	77.56	76.56	77.11	77.11	0.76%	44
Jun 20, 2025	76.97	77.65	76.47	76.53	76.53	-0.88%	126
Jun 18, 2025	76.96	77.93	76.73	77.21	77.21	-0.30%	41
Jun 17, 2025	76.76	77.45	76.71	77.45	77.45	0.27%	118
Jun 16, 2025	78.02	78.07	77.05	77.24	77.24	-0.67%	205
Jun 13, 2025	77.31	79.38	77.31	77.76	77.76	0.01%	368
Jun 12, 2025	76.25	77.75	75.50	77.75	77.73	1.20%	44
Jun 11, 2025	78.02	78.02	76.51	76.83	76.81	-1.48%	25
Jun 10, 2025	77.55	78.08	76.79	77.99	77.97	1.53%	276
Jun 9, 2025	76.08	76.90	75.88	76.82	76.80	2.32%	635
Jun 6, 2025	75.23	75.78	74.82	75.07	75.05	0.67%	119
Jun 5, 2025	74.84	74.84	74.05	74.57	74.55	-0.15%	38
Jun 4, 2025	74.64	74.98	74.45	74.68	74.66	0.28%	43
Jun 3, 2025	73.80	74.62	73.18	74.47	74.45	1.80%	96
Jun 2, 2025	73.57	74.24	72.92	73.15	73.13	-0.64%	141
May 30, 2025	73.58	74.08	73.22	73.62	73.60	-0.87%	69
May 29, 2025	74.28	74.76	74.06	74.27	74.25	-0.35%	74
May 28, 2025	75.00	75.00	74.53	74.53	74.51	-0.60%	115
May 27, 2025	74.24	74.98	73.87	74.98	74.96	2.86%	37
May 23, 2025	72.81	72.89	72.03	72.89	72.87	-0.91%	8
May 22, 2025	73.16	73.56	72.96	73.56	73.54	-0.07%	7
May 21, 2025	75.45	76.01	73.61	73.61	73.60	-3.44%	166