Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	31.50	31.50	31.50	31.50	31.50	-0.16%	96
Aug 11, 2025	31.10	31.55	31.10	31.55	31.55	-0.94%	309
Aug 8, 2025	31.85	31.85	31.85	31.85	31.85	-2.90%	100
Aug 5, 2025	32.60	32.80	32.60	32.80	32.80	-1.94%	195
Jul 30, 2025	33.05	33.45	33.05	33.45	33.45	-	34
Jul 23, 2025	33.45	33.45	33.45	33.45	33.45	-4.29%	26
Jul 17, 2025	34.95	34.95	34.95	34.95	34.95	1.45%	1
Jul 1, 2025	34.55	34.55	34.40	34.45	34.45	1.17%	177
Jun 30, 2025	34.05	34.05	34.05	34.05	34.05	0.59%	86
Jun 25, 2025	33.85	33.85	33.85	33.85	33.85	2.27%	23
Jun 24, 2025	33.10	33.10	33.10	33.10	33.10	-3.78%	134
Jun 6, 2025	34.70	34.70	34.40	34.40	34.40	-0.72%	1,063
Jun 5, 2025	34.75	34.75	34.65	34.65	34.65	-1.70%	47
Jun 2, 2025	35.65	35.70	35.25	35.25	35.25	-1.12%	149
May 30, 2025	35.65	35.65	35.65	35.65	35.65	-6.18%	9
May 29, 2025	38.00	38.00	38.00	38.00	38.00	4.25%	1
May 26, 2025	36.45	36.45	36.45	36.45	36.45	0.55%	18
May 21, 2025	36.25	36.25	36.25	36.25	36.25	-0.55%	54
May 16, 2025	36.15	36.45	36.15	36.45	36.20	6.42%	90
May 9, 2025	34.60	34.60	34.25	34.25	34.02	3.79%	303
May 7, 2025	33.15	33.15	33.00	33.00	32.77	-0.15%	68
May 6, 2025	33.05	33.05	33.05	33.05	32.82	0.15%	1
May 2, 2025	32.00	33.00	32.00	33.00	32.77	5.52%	167
Apr 30, 2025	31.65	31.65	31.28	31.28	31.06	1.05%	38
Apr 24, 2025	30.95	30.95	30.95	30.95	30.74	-1.28%	5
Apr 17, 2025	31.35	31.35	31.35	31.35	31.14	7.36%	100
Apr 7, 2025	29.23	29.23	29.20	29.20	29.00	-9.32%	85
Apr 1, 2025	31.80	32.20	31.80	32.20	31.98	-2.28%	261
Mar 31, 2025	33.20	33.20	32.95	32.95	32.72	-2.66%	546
Mar 27, 2025	33.85	33.85	33.85	33.85	33.62	-2.73%	141
Mar 26, 2025	34.80	34.80	34.80	34.80	34.56	0.72%	10
Mar 24, 2025	34.75	34.75	34.55	34.55	34.31	-2.33%	52
Mar 19, 2025	35.38	35.38	35.38	35.38	35.13	-5.16%	18
Mar 12, 2025	37.30	37.30	37.30	37.30	37.04	3.32%	145
Mar 11, 2025	36.10	36.10	36.05	36.10	35.85	-8.14%	459
Mar 6, 2025	39.30	39.30	39.30	39.30	39.03	1.42%	45
Feb 28, 2025	38.70	38.75	38.70	38.75	38.48	1.57%	57
Feb 27, 2025	38.15	38.15	38.15	38.15	37.89	-7.85%	120
Feb 25, 2025	41.75	41.75	41.40	41.40	41.12	2.10%	51
Feb 24, 2025	40.15	40.60	40.15	40.55	40.27	2.40%	95
Feb 21, 2025	39.75	39.75	39.60	39.60	39.33	1.93%	133
Feb 20, 2025	39.30	39.40	38.85	38.85	38.58	-1.27%	353
Feb 19, 2025	39.10	39.55	39.10	39.35	39.08	-0.25%	100
Feb 14, 2025	39.45	39.45	39.45	39.45	39.18	0.51%	42