Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.15	49.02	45.40	47.76	47.76	0.32%	425,427
Jul 31, 2025	50.30	50.85	47.52	47.61	47.61	-5.03%	666,694
Jul 30, 2025	54.20	54.97	50.02	50.13	50.13	-7.92%	654,664
Jul 29, 2025	69.09	69.67	49.92	54.44	54.44	-21.82%	1,849,728
Jul 28, 2025	71.80	73.01	69.61	69.63	69.63	-2.79%	94,535
Jul 25, 2025	70.80	72.41	70.05	71.63	71.63	1.46%	23,554
Jul 24, 2025	70.08	71.37	69.95	70.60	70.60	0.39%	38,665
Jul 23, 2025	67.00	70.35	67.00	70.32	70.32	5.60%	57,769
Jul 22, 2025	65.00	66.91	64.29	66.59	66.59	2.60%	319,623
Jul 21, 2025	64.90	65.28	64.13	64.90	64.90	0.95%	63,545
Jul 18, 2025	65.29	66.35	64.17	64.29	64.29	-1.19%	56,880
Jul 17, 2025	67.40	67.41	64.87	65.07	65.07	-3.26%	277,723
Jul 16, 2025	67.48	68.02	66.80	67.26	67.26	-0.64%	27,277
Jul 15, 2025	69.02	69.80	67.25	67.69	67.69	-1.67%	33,566
Jul 14, 2025	69.31	69.39	67.89	68.84	68.84	-0.02%	21,128
Jul 11, 2025	71.71	71.71	68.52	68.86	68.86	-3.68%	29,011
Jul 10, 2025	69.65	71.73	69.41	71.49	71.49	2.75%	54,340
Jul 9, 2025	69.93	69.93	68.86	69.58	69.58	0.22%	28,973
Jul 8, 2025	69.48	70.60	68.69	69.43	69.43	0.75%	86,670
Jul 7, 2025	69.33	70.88	68.77	68.91	68.91	-0.34%	70,292
Jul 3, 2025	70.09	70.32	68.60	69.15	69.15	-0.91%	63,982
Jul 2, 2025	69.75	70.41	68.92	69.78	69.78	-0.08%	77,944
Jul 1, 2025	69.27	70.42	68.12	69.84	69.84	1.44%	39,944
Jun 30, 2025	68.20	70.06	68.20	68.85	68.85	0.89%	27,586
Jun 27, 2025	67.88	69.54	67.86	68.24	68.24	1.08%	47,776
Jun 26, 2025	67.80	68.80	67.20	67.51	67.51	0.39%	139,898
Jun 25, 2025	70.66	71.01	66.87	67.25	67.25	-4.88%	145,313
Jun 24, 2025	70.00	71.78	69.91	70.70	70.70	1.79%	46,936
Jun 23, 2025	73.70	74.25	68.38	69.46	69.46	-5.98%	129,114
Jun 20, 2025	74.90	75.50	72.74	73.88	73.88	-0.87%	39,062
Jun 18, 2025	74.50	74.82	73.70	74.53	74.53	0.12%	37,005
Jun 17, 2025	76.75	76.93	74.28	74.44	74.44	-3.32%	100,262
Jun 16, 2025	80.00	81.10	76.80	77.00	77.00	-3.90%	63,277
Jun 13, 2025	81.15	82.09	78.14	80.12	80.12	-0.67%	48,357
Jun 12, 2025	78.56	81.06	78.30	80.66	80.66	2.45%	86,072
Jun 11, 2025	79.40	80.67	78.42	78.73	78.73	-1.27%	30,130
Jun 10, 2025	75.83	80.44	75.25	79.75	79.75	5.47%	72,757
Jun 9, 2025	74.91	76.66	74.16	75.61	75.61	1.44%	33,269
Jun 6, 2025	72.55	75.15	72.53	74.54	74.54	2.77%	135,421
Jun 5, 2025	72.25	73.65	72.15	72.53	72.53	-0.06%	40,039
Jun 4, 2025	71.11	73.14	71.09	72.57	72.57	2.18%	34,001
Jun 3, 2025	72.90	72.90	70.59	71.02	71.02	-1.66%	52,811
Jun 2, 2025	72.00	72.73	70.72	72.22	72.22	1.45%	65,470
May 30, 2025	69.25	71.41	69.10	71.19	71.19	3.41%	32,556
May 29, 2025	69.80	70.00	68.32	68.84	68.84	0.45%	25,659
May 28, 2025	71.46	71.48	68.37	68.53	68.53	-2.70%	38,000
May 27, 2025	68.68	71.38	68.50	70.43	70.43	5.08%	61,381
May 23, 2025	68.23	69.15	66.06	67.03	67.03	-1.89%	55,681
May 22, 2025	67.86	68.39	66.40	68.32	68.32	0.19%	28,847
May 21, 2025	69.48	69.75	67.70	68.19	68.19	-0.32%	67,054