Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	112.40	113.49	111.90	112.87	112.87	-0.63%	1,568
Jul 31, 2025	113.80	115.40	113.22	113.59	113.59	-0.78%	1,736
Jul 30, 2025	114.50	115.68	113.50	114.48	114.48	0.74%	3,815
Jul 29, 2025	113.60	114.13	112.39	113.64	113.64	0.04%	1,751
Jul 28, 2025	116.80	114.56	112.70	113.60	113.60	-2.37%	4,266
Jul 25, 2025	113.40	117.22	114.24	116.36	116.36	2.58%	6,268
Jul 24, 2025	112.40	113.70	112.58	113.44	113.44	0.20%	1,351
Jul 23, 2025	109.20	113.21	110.53	113.21	113.21	2.40%	1,681
Jul 22, 2025	108.20	110.56	108.00	110.56	110.56	1.45%	2,230
Jul 21, 2025	108.20	109.19	107.97	108.98	108.98	0.33%	4,013
Jul 18, 2025	108.60	110.28	108.50	108.62	108.62	-0.38%	1,247
Jul 17, 2025	109.60	110.17	108.30	109.03	109.03	-0.82%	1,302
Jul 16, 2025	109.00	110.65	108.59	109.94	109.94	0.26%	1,649
Jul 15, 2025	112.00	111.90	108.73	109.65	109.65	-2.14%	6,787
Jul 14, 2025	109.80	112.05	109.02	112.05	112.05	1.92%	3,208
Jul 11, 2025	113.60	114.49	109.50	109.94	109.94	-3.49%	12,643
Jul 10, 2025	113.60	114.64	112.56	113.91	113.91	1.46%	10,673
Jul 9, 2025	111.70	113.46	111.14	112.27	112.27	0.56%	10,001
Jul 8, 2025	111.30	113.15	111.35	111.65	111.65	0.45%	18,210
Jul 7, 2025	111.70	112.41	111.15	111.15	111.15	-0.14%	5,087
Jul 4, 2025	111.30	111.30	111.30	111.30	111.30	-0.43%	-
Jul 3, 2025	111.50	112.04	110.67	111.78	111.78	-0.14%	1,970
Jul 2, 2025	111.70	112.82	111.20	111.94	111.94	0.25%	31,214
Jul 1, 2025	110.50	112.50	110.93	111.66	111.66	1.32%	7,898
Jun 30, 2025	110.90	111.99	109.90	110.20	110.20	-0.44%	3,557
Jun 27, 2025	107.50	111.17	107.12	110.68	110.68	3.33%	10,206
Jun 26, 2025	105.60	107.34	105.83	107.11	107.11	1.15%	2,590
Jun 25, 2025	107.30	106.87	104.54	105.89	105.89	-1.05%	8,275
Jun 24, 2025	107.10	107.34	106.11	107.02	107.02	0.79%	18,608
Jun 23, 2025	108.60	110.55	105.36	106.17	106.17	-2.72%	10,849
Jun 20, 2025	110.30	111.84	107.39	109.14	109.14	0.50%	9,237
Jun 19, 2025	108.60	108.60	108.60	108.60	108.60	-0.05%	-
Jun 18, 2025	108.20	111.66	107.71	108.65	108.65	0.67%	2,748
Jun 17, 2025	110.50	110.29	107.92	107.92	107.92	-2.13%	2,574
Jun 16, 2025	109.40	111.38	108.99	110.28	110.28	-0.15%	3,016
Jun 13, 2025	110.50	111.32	109.89	110.44	110.44	-0.65%	4,158
Jun 12, 2025	110.50	111.17	108.90	111.17	110.36	0.91%	7,507
Jun 11, 2025	109.40	110.86	109.00	110.17	109.37	-0.88%	4,101
Jun 10, 2025	113.20	114.34	109.71	111.14	110.33	-1.68%	7,508
Jun 9, 2025	112.40	113.49	111.83	113.04	112.22	0.73%	5,485
Jun 6, 2025	110.90	112.29	110.92	112.22	111.41	1.08%	3,041
Jun 5, 2025	109.00	112.46	108.62	111.02	110.22	1.39%	462,529
Jun 4, 2025	109.20	111.07	109.24	109.50	108.71	0.14%	1,972
Jun 3, 2025	108.60	109.40	107.82	109.35	108.55	0.77%	9,090
Jun 2, 2025	109.80	110.26	105.69	108.51	107.72	-1.42%	4,168
May 30, 2025	111.10	112.02	109.65	110.07	109.27	-0.82%	2,124
May 29, 2025	109.00	111.10	107.66	110.98	110.17	3.43%	4,865
May 28, 2025	109.40	109.38	107.30	107.30	106.52	-1.21%	8,363
May 27, 2025	107.10	109.41	107.15	108.61	107.82	1.14%	8,449
May 23, 2025	106.70	107.39	105.78	107.39	106.61	0.53%	2,260