Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.59	18.83	18.56	18.78	18.78	0.32%	5,777
Jul 31, 2025	18.90	18.90	18.60	18.72	18.72	1.63%	1,314
Jul 30, 2025	18.55	18.55	18.42	18.42	18.42	-0.70%	300
Jul 29, 2025	18.43	18.61	18.35	18.55	18.55	0.87%	492
Jul 28, 2025	18.71	18.71	18.36	18.39	18.39	-1.18%	1,747
Jul 25, 2025	18.69	18.73	18.61	18.61	18.61	0.27%	1,525
Jul 24, 2025	18.71	18.71	18.54	18.56	18.56	-0.43%	588
Jul 23, 2025	18.48	18.64	18.48	18.64	18.64	0.11%	5,837
Jul 22, 2025	18.58	18.70	18.58	18.62	18.62	-0.16%	598
Jul 21, 2025	18.40	18.65	18.40	18.65	18.65	-0.27%	2,012
Jul 18, 2025	18.79	18.79	18.70	18.70	18.70	-0.90%	2,254
Jul 17, 2025	18.88	18.90	18.82	18.87	18.87	0.96%	189,483
Jul 16, 2025	18.82	19.02	18.69	18.69	18.69	-0.64%	4,495
Jul 15, 2025	18.83	18.88	18.77	18.81	18.81	-0.11%	7,793
Jul 14, 2025	18.89	18.90	18.79	18.83	18.83	0.37%	217
Jul 11, 2025	18.98	18.98	18.75	18.76	18.76	-0.85%	2,096
Jul 10, 2025	18.70	19.00	18.61	18.92	18.92	-2.22%	3,142
Jul 9, 2025	19.64	19.64	19.35	19.35	19.35	-1.38%	3,294
Jul 8, 2025	19.45	19.65	19.45	19.62	19.62	0.41%	205
Jul 7, 2025	19.98	19.98	19.54	19.54	19.54	-1.76%	1,112
Jul 4, 2025	19.70	19.89	19.70	19.89	19.89	0.45%	3,751
Jul 3, 2025	19.58	19.88	19.56	19.80	19.80	1.23%	3,192
Jul 2, 2025	19.41	19.56	19.37	19.56	19.56	1.35%	313
Jul 1, 2025	19.30	19.37	19.30	19.30	19.30	0.52%	1,049
Jun 30, 2025	18.99	19.21	18.99	19.20	19.20	1.53%	264
Jun 27, 2025	19.01	19.01	18.91	18.91	18.91	0.42%	2,749
Jun 26, 2025	18.60	18.84	18.60	18.83	18.83	0.97%	5,393
Jun 25, 2025	19.07	19.08	18.65	18.65	18.65	-2.66%	1,425
Jun 24, 2025	19.35	19.35	19.08	19.16	19.16	-	5,905
Jun 23, 2025	19.14	19.44	19.13	19.16	19.16	-0.36%	2,608
Jun 20, 2025	19.53	19.53	19.23	19.23	19.23	-1.08%	1,268
Jun 19, 2025	19.52	19.55	19.44	19.44	19.44	-0.21%	2,106
Jun 18, 2025	19.59	19.64	19.47	19.48	19.48	0.10%	2,478
Jun 17, 2025	19.48	19.59	19.45	19.46	19.46	0.10%	8,849
Jun 16, 2025	19.14	19.44	19.08	19.44	19.44	2.32%	6,273
Jun 13, 2025	19.22	19.22	18.94	19.00	19.00	0.16%	1,921
Jun 12, 2025	18.97	19.03	18.97	18.97	18.97	0.32%	315
Jun 11, 2025	18.75	18.98	18.75	18.91	18.91	-	4,441
Jun 10, 2025	18.80	19.05	18.78	18.91	18.91	1.78%	2,900
Jun 9, 2025	18.77	18.77	18.43	18.58	18.58	-0.43%	1,094
Jun 6, 2025	18.76	18.77	18.66	18.66	18.66	-0.05%	1,070
Jun 5, 2025	18.69	18.69	18.58	18.67	18.67	0.05%	861
Jun 4, 2025	18.82	18.87	18.66	18.66	18.66	0.38%	1,261
Jun 3, 2025	18.51	18.64	18.40	18.59	18.59	0.76%	816
Jun 2, 2025	18.39	18.49	18.37	18.45	18.45	-0.32%	2,012
May 30, 2025	18.83	18.83	18.43	18.51	18.51	-1.70%	2,565
May 29, 2025	19.02	19.02	18.79	18.83	18.83	0.32%	1,609
May 28, 2025	18.97	19.00	18.77	18.77	18.77	-0.64%	678
May 27, 2025	18.75	18.98	18.75	18.89	18.89	1.78%	108
May 23, 2025	18.35	18.56	17.90	18.56	18.56	-1.95%	1,934