Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	84.10	84.44	82.84	83.82	83.82	-2.06%	99,823
Jul 31, 2025	83.30	86.80	83.14	85.59	85.59	1.26%	29,875
Jul 30, 2025	83.70	84.70	83.48	84.52	84.52	1.48%	50,188
Jul 29, 2025	82.61	83.42	82.34	83.29	83.29	0.37%	5,122
Jul 28, 2025	82.00	83.86	82.72	82.99	82.99	1.07%	11,406
Jul 25, 2025	82.56	82.54	81.54	82.11	82.11	-0.54%	88,362
Jul 24, 2025	82.92	82.82	82.08	82.55	82.55	-0.28%	8,997
Jul 23, 2025	82.86	83.24	82.36	82.78	82.78	1.01%	155,642
Jul 22, 2025	81.55	82.14	81.20	81.95	81.95	0.63%	365,944
Jul 21, 2025	80.33	81.90	80.76	81.44	81.44	0.59%	7,009
Jul 18, 2025	80.40	81.38	80.54	80.96	80.96	1.81%	249,363
Jul 17, 2025	79.87	80.16	79.12	79.52	79.52	-0.42%	23,568
Jul 16, 2025	79.34	80.14	79.38	79.86	79.86	-0.59%	77,035
Jul 15, 2025	80.92	81.10	80.24	80.33	80.33	1.22%	11,360
Jul 14, 2025	78.61	80.46	79.18	79.36	79.36	0.18%	20,214
Jul 11, 2025	80.00	80.44	78.80	79.22	79.22	-1.25%	124,041
Jul 10, 2025	80.92	81.00	79.88	80.22	80.22	-0.21%	71,570
Jul 9, 2025	80.12	80.70	80.08	80.39	80.39	0.31%	11,070
Jul 8, 2025	80.25	80.32	79.48	80.14	80.14	0.12%	122,641
Jul 7, 2025	80.21	80.30	79.46	80.04	80.04	0.94%	90,603
Jul 4, 2025	79.38	79.84	78.64	79.29	79.29	-0.72%	20,143
Jul 3, 2025	79.97	80.72	79.56	79.87	79.87	-0.90%	108,364
Jul 2, 2025	80.96	81.50	79.82	80.59	80.59	-0.38%	21,193
Jul 1, 2025	81.49	81.82	80.52	80.90	80.90	0.26%	216,229
Jun 30, 2025	80.40	81.24	80.26	80.69	80.69	0.43%	35,952
Jun 27, 2025	80.71	80.78	79.88	80.35	80.35	-0.39%	10,457
Jun 26, 2025	80.90	81.19	80.08	80.66	80.66	0.61%	458,347
Jun 25, 2025	81.11	81.54	79.72	80.17	80.17	-1.18%	162,362
Jun 24, 2025	81.01	82.26	80.78	81.13	81.13	0.55%	371,618
Jun 23, 2025	79.95	81.04	80.12	80.68	80.68	-0.80%	113,086
Jun 20, 2025	81.09	82.04	80.84	81.33	81.33	-0.04%	247,162
Jun 19, 2025	81.17	81.86	80.77	81.36	81.36	-0.59%	245,083
Jun 18, 2025	82.63	82.86	81.42	81.84	81.84	-1.27%	126,183
Jun 17, 2025	83.05	83.38	82.32	82.90	82.90	0.12%	33,640
Jun 16, 2025	82.75	84.20	82.52	82.80	82.80	0.40%	23,116
Jun 13, 2025	82.31	82.84	82.20	82.47	82.47	-0.90%	62,216
Jun 12, 2025	83.38	83.76	82.72	83.22	83.22	-0.86%	23,992
Jun 11, 2025	84.06	84.46	83.56	83.94	83.94	-0.03%	106,249
Jun 10, 2025	83.36	84.30	82.98	83.96	83.96	1.51%	208,085
Jun 9, 2025	82.35	83.24	82.24	82.72	82.72	1.07%	18,041
Jun 6, 2025	82.14	82.28	81.60	81.84	81.84	-0.20%	20,209
Jun 5, 2025	81.57	82.80	81.52	82.00	82.00	0.82%	56,521
Jun 4, 2025	82.40	82.62	80.82	81.33	81.33	-0.96%	20,081
Jun 3, 2025	83.03	83.84	81.64	82.12	82.12	-0.11%	36,181
Jun 2, 2025	82.94	83.36	81.29	82.21	82.21	-2.07%	98,604
May 30, 2025	83.01	84.54	83.46	83.95	83.95	-0.02%	625,721
May 29, 2025	82.21	84.14	83.19	83.96	83.96	0.94%	8,806
May 28, 2025	81.49	83.36	81.24	83.18	83.18	2.71%	884,054
May 27, 2025	80.27	81.22	79.98	80.99	80.99	1.39%	128,258
May 26, 2025	79.50	80.05	79.18	79.88	79.88	1.73%	14,184