Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.64	44.62	43.52	44.46	44.46	1.30%	37,024
Jul 31, 2025	44.13	44.52	43.75	43.89	43.89	-1.06%	69,141
Jul 30, 2025	44.74	44.99	44.36	44.36	44.36	-0.20%	20,829
Jul 29, 2025	44.56	44.71	43.53	44.45	44.45	1.07%	19,720
Jul 28, 2025	44.84	45.04	43.64	43.98	43.98	-1.76%	30,745
Jul 25, 2025	44.26	45.67	44.09	44.77	44.77	0.79%	57,281
Jul 24, 2025	44.28	44.60	43.58	44.42	44.42	-1.29%	12,258
Jul 23, 2025	45.12	45.37	44.08	45.00	45.00	-0.24%	25,940
Jul 22, 2025	44.06	45.19	43.89	45.11	45.11	1.78%	15,892
Jul 21, 2025	43.16	44.36	43.02	44.32	44.32	3.31%	14,387
Jul 18, 2025	42.82	43.30	42.82	42.90	42.90	0.96%	21,625
Jul 17, 2025	43.23	43.23	42.35	42.49	42.49	-2.34%	20,045
Jul 16, 2025	43.41	43.63	42.88	43.51	43.51	1.59%	24,481
Jul 15, 2025	44.17	44.33	42.83	42.83	42.83	-2.81%	16,297
Jul 14, 2025	43.91	44.34	43.62	44.07	44.07	1.01%	27,217
Jul 11, 2025	42.98	43.64	42.98	43.63	43.63	2.59%	11,425
Jul 10, 2025	42.68	42.99	42.37	42.53	42.53	0.59%	12,478
Jul 9, 2025	41.82	42.34	41.63	42.28	42.28	0.67%	38,448
Jul 8, 2025	43.96	44.00	41.73	42.00	42.00	-3.05%	23,537
Jul 7, 2025	42.97	43.32	42.01	43.32	43.32	-0.57%	20,553
Jul 4, 2025	43.45	43.66	43.40	43.57	43.57	0.55%	2,636
Jul 3, 2025	43.47	43.47	42.84	43.33	43.33	0.88%	17,448
Jul 2, 2025	42.55	43.39	42.49	42.95	42.95	0.56%	19,791
Jul 1, 2025	42.83	43.43	42.62	42.71	42.71	1.23%	18,772
Jun 30, 2025	41.85	42.26	41.64	42.19	42.19	1.86%	13,742
Jun 27, 2025	42.49	42.49	41.41	41.42	41.42	-3.31%	19,145
Jun 26, 2025	42.76	42.94	42.32	42.84	42.84	0.37%	15,113
Jun 25, 2025	42.97	42.97	42.52	42.68	42.68	-0.23%	15,242
Jun 24, 2025	42.98	43.26	41.99	42.78	42.78	-4.04%	58,470
Jun 23, 2025	44.44	44.91	43.63	44.58	44.58	1.09%	15,629
Jun 20, 2025	43.75	44.37	43.70	44.10	44.10	-0.36%	13,372
Jun 19, 2025	44.25	44.42	43.73	44.26	44.26	-0.65%	9,149
Jun 18, 2025	44.78	44.78	44.38	44.55	44.55	-0.02%	26,065
Jun 17, 2025	44.59	44.80	44.22	44.56	44.56	-0.25%	5,985
Jun 16, 2025	44.65	44.76	44.23	44.67	44.67	-0.62%	13,216
Jun 13, 2025	45.00	45.26	44.61	44.95	44.95	1.81%	29,625
Jun 12, 2025	43.51	44.15	43.08	44.15	44.15	2.89%	33,785
Jun 11, 2025	42.99	43.27	42.70	42.91	42.91	0.63%	20,748
Jun 10, 2025	43.34	43.65	42.64	42.64	42.64	-1.27%	22,368
Jun 9, 2025	43.13	43.20	42.71	43.19	43.19	0.28%	16,483
Jun 6, 2025	44.26	44.35	42.15	43.07	43.07	-2.11%	30,287
Jun 5, 2025	43.96	45.12	43.86	44.00	44.00	-0.34%	42,528
Jun 4, 2025	44.08	44.35	43.89	44.15	44.15	1.03%	12,665
Jun 3, 2025	43.93	44.18	43.46	43.70	43.70	-0.95%	36,755
Jun 2, 2025	42.62	44.38	42.60	44.12	44.12	5.75%	65,584
May 30, 2025	41.55	41.98	40.92	41.72	41.72	-0.52%	20,485
May 29, 2025	41.69	42.28	41.56	41.94	41.94	0.62%	61,854
May 28, 2025	41.72	41.92	41.44	41.68	41.68	0.63%	12,073
May 27, 2025	41.22	41.65	40.82	41.42	41.42	-1.45%	33,245
May 23, 2025	42.00	42.48	41.52	42.03	42.03	1.87%	20,944