Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	18.46	18.46	18.46	18.46	18.46	1.26%	182
Jun 6, 2025	18.23	18.23	18.23	18.23	18.23	1.39%	559
Jun 3, 2025	17.98	17.98	17.98	17.98	17.98	-18.11%	1,680
Jan 31, 2025	21.87	22.05	21.83	21.96	21.74	0.27%	1,252
Jan 30, 2025	21.74	22.04	21.70	21.90	21.68	0.95%	548
Jan 29, 2025	21.75	21.80	21.60	21.69	21.47	0.93%	326
Jan 28, 2025	21.41	21.54	21.34	21.49	21.28	-0.26%	478
Jan 27, 2025	21.39	21.59	21.00	21.55	21.33	-1.12%	7,525
Jan 24, 2025	21.79	21.85	21.74	21.79	21.57	0.60%	1,697
Jan 23, 2025	21.66	21.74	21.53	21.66	21.44	0.27%	1,263
Jan 22, 2025	21.44	21.60	21.35	21.60	21.39	2.41%	18,492
Jan 21, 2025	21.10	21.14	20.98	21.09	20.88	-0.61%	17,293
Jan 17, 2025	21.11	21.40	21.11	21.22	21.01	-1.30%	5,212
Jan 16, 2025	23.00	23.00	21.35	21.50	21.29	-5.74%	10,369
Jan 15, 2025	22.72	22.81	22.65	22.81	22.58	1.06%	726
Jan 14, 2025	22.53	22.67	22.53	22.57	22.35	0.05%	364
Jan 13, 2025	22.72	22.72	22.51	22.56	22.33	-1.66%	1,853
Jan 10, 2025	22.88	23.06	22.83	22.94	22.71	1.19%	993
Jan 8, 2025	22.59	22.69	22.59	22.67	22.44	-0.27%	274
Jan 7, 2025	22.67	22.86	22.66	22.73	22.50	-0.22%	638
Jan 6, 2025	22.58	22.80	22.58	22.78	22.55	0.79%	304,693
Jan 3, 2025	22.52	22.62	22.48	22.60	22.38	0.27%	561