Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	30.49	31.49	30.23	31.48	31.48	4.22%	3,675
Aug 5, 2025	31.34	31.53	29.86	30.20	30.20	-0.50%	4,234
Aug 4, 2025	29.50	30.80	29.24	30.35	30.35	6.11%	2,806
Aug 1, 2025	30.69	30.69	28.61	28.61	28.61	-6.25%	4,444
Jul 31, 2025	31.94	31.94	30.50	30.51	30.51	-3.81%	2,425
Jul 30, 2025	31.10	31.80	30.92	31.72	31.72	-1.50%	1,694
Jul 29, 2025	33.18	33.30	31.97	32.20	32.20	-0.50%	3,416
Jul 28, 2025	33.05	33.50	32.00	32.36	32.36	-1.90%	6,706
Jul 25, 2025	33.15	33.52	32.82	32.99	32.99	-0.78%	1,761
Jul 24, 2025	33.71	34.15	32.86	33.25	33.25	1.53%	2,191
Jul 23, 2025	34.48	34.60	32.59	32.75	32.75	-4.11%	2,928
Jul 22, 2025	34.83	35.00	33.12	34.16	34.16	2.05%	1,433
Jul 21, 2025	32.60	33.80	32.47	33.47	33.47	0.28%	1,399
Jul 18, 2025	33.80	33.91	33.07	33.37	33.37	-1.44%	6,562
Jul 17, 2025	32.12	33.86	32.12	33.86	33.86	4.94%	2,783
Jul 16, 2025	33.02	33.02	32.21	32.27	32.27	-2.47%	1,449
Jul 15, 2025	34.06	34.23	33.00	33.08	33.08	-3.49%	3,040
Jul 14, 2025	34.34	34.58	33.37	34.28	34.28	0.22%	2,984
Jul 11, 2025	35.48	35.84	34.20	34.20	34.20	-4.31%	1,475
Jul 10, 2025	36.35	36.67	35.59	35.74	35.74	-5.86%	1,758
Jul 9, 2025	37.61	38.22	37.39	37.97	37.97	1.47%	813
Jul 8, 2025	36.75	37.57	36.75	37.41	37.41	2.01%	619
Jul 7, 2025	35.29	37.06	35.23	36.68	36.68	2.97%	1,757
Jul 3, 2025	35.70	36.18	35.49	35.62	35.62	1.99%	622
Jul 2, 2025	34.23	34.96	33.87	34.93	34.93	0.19%	1,320
Jul 1, 2025	33.43	35.26	33.43	34.86	34.86	5.44%	3,518
Jun 30, 2025	34.61	34.61	32.85	33.06	33.06	-2.52%	3,312
Jun 27, 2025	34.03	34.69	33.47	33.92	33.92	1.15%	2,768
Jun 26, 2025	35.30	35.66	33.53	33.53	33.53	-7.11%	2,291
Jun 25, 2025	36.11	36.17	34.56	36.10	36.10	0.31%	1,507
Jun 24, 2025	37.30	37.30	35.68	35.99	35.99	-1.59%	2,259
Jun 23, 2025	36.32	36.87	34.80	36.57	36.57	-0.32%	3,522
Jun 20, 2025	38.13	41.20	36.69	36.69	36.69	0.34%	17,675
Jun 18, 2025	35.88	37.00	35.44	36.56	36.56	1.83%	6,366
Jun 17, 2025	34.82	36.37	34.50	35.91	35.91	0.76%	2,956
Jun 16, 2025	34.30	35.83	33.93	35.64	35.64	4.73%	2,318
Jun 13, 2025	31.58	34.18	31.19	34.03	34.03	3.18%	6,277
Jun 12, 2025	32.69	32.98	32.39	32.98	32.98	0.23%	504
Jun 11, 2025	32.97	33.08	32.57	32.90	32.90	4.04%	478
Jun 10, 2025	31.28	31.85	31.09	31.62	31.62	4.96%	5,272
Jun 9, 2025	32.56	33.61	29.54	30.13	30.13	-8.24%	16,683
Jun 6, 2025	32.75	32.92	32.19	32.84	32.84	2.49%	893
Jun 5, 2025	32.78	32.79	32.04	32.04	32.04	-2.15%	3,824
Jun 4, 2025	32.73	32.94	32.07	32.74	32.74	1.42%	5,978
Jun 3, 2025	32.34	32.94	31.35	32.28	32.28	0.91%	5,051
Jun 2, 2025	29.39	32.00	29.23	31.99	31.99	9.76%	4,063
May 30, 2025	28.00	29.22	26.99	29.15	29.15	-2.25%	3,231
May 29, 2025	28.63	29.86	28.63	29.82	29.82	1.63%	1,995
May 28, 2025	28.48	29.35	28.32	29.34	29.34	4.19%	7,287
May 27, 2025	26.87	28.48	26.85	28.16	28.16	4.80%	6,759