Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.79	19.79	19.50	19.66	19.66	-0.46%	1,759
Jul 31, 2025	20.44	20.44	19.55	19.75	19.75	-2.23%	16,317
Jul 30, 2025	20.34	20.36	20.16	20.20	20.20	0.15%	21,615
Jul 29, 2025	20.50	20.58	20.14	20.17	20.17	-1.66%	13,618
Jul 28, 2025	20.93	21.04	20.49	20.51	20.51	-2.15%	16,805
Jul 25, 2025	20.93	21.01	20.86	20.96	20.96	-0.24%	1,670
Jul 24, 2025	21.22	21.25	21.01	21.01	21.01	0.48%	2,270
Jul 23, 2025	20.90	21.00	20.82	20.91	20.91	2.10%	3,039
Jul 22, 2025	20.31	20.48	20.21	20.48	20.48	0.24%	10,013
Jul 21, 2025	20.11	20.43	20.11	20.43	20.43	2.87%	2,029
Jul 18, 2025	19.73	19.95	19.72	19.86	19.86	1.59%	19,683
Jul 17, 2025	19.32	19.55	19.29	19.55	19.55	2.09%	8,376
Jul 16, 2025	19.27	19.31	19.15	19.15	19.15	-1.44%	11,665
Jul 15, 2025	19.48	19.58	19.40	19.43	19.43	0.41%	11,160
Jul 14, 2025	19.21	19.35	19.16	19.35	19.35	0.89%	1,060
Jul 11, 2025	19.31	19.33	19.18	19.18	19.18	-0.47%	3,344
Jul 10, 2025	19.02	19.27	19.02	19.27	19.27	2.77%	27,941
Jul 9, 2025	18.81	18.89	18.72	18.75	18.75	0.32%	16,261
Jul 8, 2025	18.73	18.84	18.63	18.69	18.69	0.16%	9,383
Jul 7, 2025	18.65	18.71	18.57	18.66	18.66	-0.90%	1,853
Jul 4, 2025	18.92	18.97	18.83	18.83	18.83	-1.05%	352
Jul 3, 2025	18.86	19.03	18.80	19.03	19.03	2.37%	22,800
Jul 2, 2025	18.47	18.59	18.35	18.59	18.59	1.81%	3,660
Jul 1, 2025	18.37	18.37	18.14	18.26	18.26	-0.49%	11,112
Jun 30, 2025	18.44	18.49	18.27	18.35	18.35	-0.22%	10,776
Jun 27, 2025	18.35	18.48	18.25	18.39	18.39	1.71%	3,355
Jun 26, 2025	17.93	18.08	17.87	18.08	18.08	2.38%	649
Jun 25, 2025	17.76	17.79	17.64	17.66	17.66	-	718
Jun 24, 2025	17.65	17.72	17.54	17.66	17.66	2.61%	11,924
Jun 23, 2025	17.09	17.26	16.99	17.21	17.21	-0.12%	1,735
Jun 20, 2025	17.34	17.41	17.23	17.23	17.23	0.88%	6,946
Jun 19, 2025	17.35	17.37	17.08	17.08	17.08	-2.57%	4,282
Jun 18, 2025	17.48	17.57	17.36	17.53	17.53	0.69%	4,766
Jun 17, 2025	17.69	17.71	17.41	17.41	17.41	-2.68%	4,072
Jun 16, 2025	17.80	18.04	17.74	17.89	17.89	1.13%	3,543
Jun 13, 2025	17.49	17.69	17.46	17.69	17.69	-0.84%	4,477
Jun 12, 2025	17.86	17.92	17.74	17.84	17.84	-1.00%	7,390
Jun 11, 2025	17.87	18.03	17.84	18.02	18.02	1.41%	13,966
Jun 10, 2025	17.64	17.77	17.58	17.77	17.77	1.31%	9,817
Jun 9, 2025	17.55	17.57	17.37	17.54	17.54	0.63%	2,237
Jun 6, 2025	17.43	17.53	17.35	17.43	17.43	-0.40%	6,170
Jun 5, 2025	17.38	17.51	17.35	17.50	17.50	0.86%	1,501
Jun 4, 2025	17.31	17.39	17.27	17.35	17.35	0.70%	1,454
Jun 3, 2025	17.04	17.23	16.92	17.23	17.23	1.35%	3,020
Jun 2, 2025	17.01	17.08	16.95	17.00	17.00	-0.99%	2,369
May 30, 2025	17.26	17.29	17.14	17.17	17.17	-1.44%	5,162
May 29, 2025	17.74	17.77	17.42	17.42	17.42	0.17%	532
May 28, 2025	17.44	17.49	17.39	17.39	17.39	-0.46%	945
May 27, 2025	17.50	17.54	17.42	17.47	17.47	0.69%	988
May 23, 2025	17.43	17.44	17.04	17.35	17.35	0.64%	11,741