Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	61.99	61.99	61.06	61.06	61.06	-1.67%	977
Jul 31, 2025	62.12	62.72	62.07	62.10	62.10	-0.62%	1,130
Jul 30, 2025	62.86	63.29	62.35	62.49	62.49	-0.41%	505
Jul 29, 2025	63.20	63.29	62.75	62.75	62.75	-0.22%	534
Jul 28, 2025	64.07	64.07	62.89	62.89	62.89	-0.14%	1,329
Jul 25, 2025	63.55	63.55	62.91	62.98	62.98	-0.65%	631
Jul 24, 2025	64.15	64.15	63.39	63.39	63.39	0.30%	3
Jul 23, 2025	63.57	63.61	63.02	63.20	63.20	1.15%	652
Jul 22, 2025	62.73	62.73	62.29	62.48	62.48	-0.27%	3
Jul 21, 2025	62.95	62.95	62.29	62.65	62.65	0.53%	1,005
Jul 18, 2025	62.34	62.34	62.18	62.32	62.32	0.79%	110
Jul 17, 2025	61.59	61.83	61.59	61.83	61.83	0.83%	537
Jul 16, 2025	61.98	61.98	61.31	61.32	61.32	-0.71%	371
Jul 15, 2025	62.94	62.94	61.76	61.76	61.76	-0.37%	2
Jul 14, 2025	61.05	62.16	61.05	61.99	61.99	0.10%	2,887
Jul 11, 2025	62.44	62.44	61.93	61.93	61.93	-0.61%	1
Jul 10, 2025	62.56	62.56	62.00	62.31	62.31	0.68%	37
Jul 9, 2025	62.33	62.33	61.82	61.89	61.89	0.26%	1,499
Jul 8, 2025	62.20	62.20	61.65	61.73	61.73	0.15%	67
Jul 7, 2025	61.58	61.79	61.47	61.64	61.64	0.06%	100
Jul 4, 2025	61.82	61.82	61.58	61.60	61.60	-0.60%	6
Jul 3, 2025	61.57	62.01	61.57	61.97	61.97	0.80%	2,332
Jul 2, 2025	62.18	62.18	61.48	61.48	61.48	0.23%	16
Jul 1, 2025	61.73	61.73	60.74	61.34	61.34	0.49%	6,567
Jun 30, 2025	61.77	61.77	61.04	61.04	61.04	-0.05%	467
Jun 27, 2025	60.99	61.07	60.91	61.07	61.07	0.88%	67
Jun 26, 2025	60.55	60.55	60.33	60.54	60.54	0.90%	893
Jun 25, 2025	60.94	60.94	60.00	60.00	60.00	-0.53%	14,167
Jun 24, 2025	60.94	60.94	60.10	60.32	60.32	1.21%	4,834
Jun 23, 2025	60.15	60.15	59.43	59.60	59.60	-0.33%	1,186
Jun 20, 2025	58.92	59.96	58.92	59.80	59.80	1.08%	9,500
Jun 19, 2025	59.39	59.39	59.16	59.16	59.16	-1.19%	668
Jun 18, 2025	60.24	60.24	59.65	59.87	59.87	-	14,526
Jun 17, 2025	60.34	60.34	59.75	59.87	59.87	-0.35%	3,988
Jun 16, 2025	59.88	60.08	59.88	60.08	60.08	0.55%	1,409
Jun 13, 2025	60.08	60.08	59.53	59.75	59.75	-0.33%	14,963
Jun 12, 2025	59.92	59.95	59.78	59.95	59.95	-0.96%	112
Jun 11, 2025	60.42	60.69	60.36	60.53	60.03	0.25%	10,516
Jun 10, 2025	60.84	60.84	60.34	60.38	59.89	0.12%	5,797
Jun 9, 2025	60.98	60.98	60.18	60.31	59.82	0.23%	7
Jun 6, 2025	60.39	60.39	60.17	60.17	59.68	0.18%	2,410
Jun 5, 2025	60.03	60.06	60.03	60.06	59.57	0.08%	350
Jun 4, 2025	60.54	60.54	60.00	60.01	59.52	0.38%	2,230
Jun 3, 2025	59.92	59.92	59.27	59.78	59.29	0.91%	7,239
Jun 2, 2025	59.30	59.30	58.98	59.24	58.76	0.14%	970
May 30, 2025	59.62	59.62	59.13	59.16	58.67	0.05%	102
May 29, 2025	59.69	59.76	59.13	59.13	58.65	0.07%	1,926
May 28, 2025	59.21	59.43	59.09	59.09	58.60	-0.66%	293
May 27, 2025	59.78	59.78	59.09	59.48	59.00	1.76%	1,793
May 23, 2025	59.08	59.09	57.79	58.45	57.97	-0.49%	5,861