Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.60	39.60	39.18	39.22	39.22	-1.06%	105
Jul 31, 2025	40.14	40.14	39.11	39.64	39.64	-0.75%	68
Jul 30, 2025	40.72	40.72	39.94	39.94	39.94	-0.62%	611
Jul 29, 2025	39.97	40.19	39.97	40.19	40.19	-0.10%	174
Jul 28, 2025	40.23	40.32	40.23	40.23	40.23	-0.35%	26
Jul 25, 2025	40.76	40.76	40.37	40.37	40.37	-0.84%	178
Jul 24, 2025	40.75	40.76	40.68	40.71	40.71	-1.45%	5
Jul 23, 2025	41.31	41.31	41.31	41.31	41.31	0.33%	36
Jul 22, 2025	40.91	41.18	40.90	41.18	41.18	0.48%	277
Jul 21, 2025	40.80	40.98	40.60	40.98	40.98	0.76%	25
Jul 17, 2025	40.80	40.80	40.67	40.67	40.67	0.41%	21
Jul 16, 2025	40.52	40.52	40.51	40.51	40.51	0.81%	228
Jul 15, 2025	40.18	40.47	40.15	40.18	40.18	-0.81%	395
Jul 14, 2025	40.52	40.58	40.51	40.51	40.51	0.57%	1
Jul 11, 2025	40.18	40.28	39.98	40.28	40.28	-0.37%	379
Jul 10, 2025	40.39	40.44	40.31	40.43	40.43	-1.07%	231
Jul 9, 2025	41.12	41.12	40.87	40.87	40.44	-0.39%	5
Jul 8, 2025	40.76	41.03	40.74	41.03	40.60	-0.27%	192
Jul 7, 2025	41.42	41.48	40.93	41.14	40.71	0.39%	77
Jul 3, 2025	40.97	40.99	40.67	40.98	40.55	1.72%	6
Jul 2, 2025	40.93	41.10	40.26	40.29	39.87	-0.69%	16
Jul 1, 2025	40.50	40.64	40.50	40.57	40.15	0.78%	143
Jun 30, 2025	40.69	40.70	40.26	40.26	39.83	-1.40%	314
Jun 27, 2025	40.93	40.93	40.83	40.83	40.40	0.83%	184
Jun 26, 2025	40.49	40.57	40.31	40.49	40.07	0.56%	2
Jun 25, 2025	40.55	40.60	40.23	40.27	39.84	-2.13%	390
Jun 24, 2025	41.29	41.34	41.14	41.14	40.71	-0.56%	25
Jun 20, 2025	41.13	41.37	41.13	41.37	40.94	0.56%	3
Jun 18, 2025	41.02	41.14	41.02	41.14	40.71	0.37%	18
Jun 17, 2025	40.85	40.99	40.85	40.99	40.56	-0.94%	1
Jun 16, 2025	41.42	41.42	41.38	41.38	40.95	0.64%	6
Jun 13, 2025	41.70	41.70	41.12	41.12	40.69	-1.44%	41
Jun 12, 2025	41.38	41.83	41.38	41.72	41.28	-0.26%	53
Jun 11, 2025	42.01	42.01	41.83	41.83	41.39	-0.20%	20
Jun 10, 2025	41.71	41.91	41.57	41.91	41.47	1.09%	106
Jun 9, 2025	41.19	41.46	41.01	41.46	41.02	1.66%	54
Jun 6, 2025	40.75	40.78	40.75	40.78	40.35	-0.85%	53
Jun 5, 2025	41.13	41.13	41.13	41.13	40.70	0.71%	3
Jun 4, 2025	40.84	41.08	40.84	40.84	40.41	-0.71%	6
Jun 3, 2025	40.72	41.13	40.62	41.13	40.70	-0.37%	709
Jun 2, 2025	40.85	41.51	40.81	41.28	40.85	0.50%	1,040
May 30, 2025	41.27	41.28	41.06	41.08	40.65	-0.05%	1,317
May 29, 2025	40.49	41.10	40.49	41.10	40.67	2.11%	172
May 28, 2025	40.13	40.28	40.04	40.25	39.83	0.83%	174
May 27, 2025	39.51	39.92	39.51	39.92	39.50	1.24%	373
May 23, 2025	39.74	39.74	39.43	39.43	39.02	-1.87%	249
May 22, 2025	40.42	40.42	40.18	40.18	39.76	-3.08%	1,497
May 21, 2025	41.46	41.46	41.46	41.46	41.02	-1.06%	32
May 20, 2025	42.03	42.18	41.88	41.90	41.46	-0.02%	152
May 19, 2025	41.97	41.97	41.91	41.91	41.47	0.38%	-