Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	31.71	31.77	31.66	31.66	31.66	-0.03%	25,574
Aug 4, 2025	31.70	31.86	31.67	31.67	31.67	-0.44%	14,060
Aug 1, 2025	31.80	31.86	31.65	31.81	31.81	-0.34%	11,868
Jul 31, 2025	32.09	32.14	31.92	31.92	31.92	0.06%	5,736
Jul 30, 2025	31.97	31.97	31.90	31.90	31.90	-1.18%	407
Jul 29, 2025	32.23	32.40	32.23	32.28	32.28	0.25%	13,203
Jul 28, 2025	32.45	32.45	32.20	32.20	32.20	-0.68%	8,892
Jul 25, 2025	32.42	32.42	32.42	32.42	32.42	-1.22%	-
Jul 24, 2025	32.95	32.95	32.82	32.82	32.82	-0.91%	1,965
Jul 23, 2025	33.12	33.12	33.12	33.12	33.12	0.21%	-
Jul 22, 2025	32.97	33.05	32.97	33.05	33.05	-0.57%	3,162
Jul 21, 2025	33.21	33.24	33.21	33.24	33.24	0.61%	5,338
Jul 18, 2025	33.03	33.04	33.03	33.04	33.04	-0.72%	4,346
Jul 17, 2025	33.16	33.28	33.16	33.28	33.28	-0.24%	2,114
Jul 16, 2025	33.40	33.40	33.36	33.36	33.36	-	5,800
Jul 15, 2025	33.45	33.50	33.36	33.36	33.36	0.30%	16,811
Jul 14, 2025	33.23	33.26	33.23	33.26	33.26	-0.18%	50,826
Jul 11, 2025	33.34	33.34	33.31	33.32	33.32	-0.45%	13,764
Jul 10, 2025	33.67	33.67	33.47	33.47	33.47	-0.80%	6,230
Jul 9, 2025	33.84	33.84	33.74	33.74	33.74	-0.12%	1,216
Jul 8, 2025	33.74	33.78	33.74	33.78	33.78	0.15%	1,454
Jul 7, 2025	33.74	33.74	33.73	33.73	33.73	-0.27%	418
Jul 4, 2025	33.82	33.82	33.82	33.82	33.82	-0.15%	347
Jul 3, 2025	33.85	33.87	33.76	33.87	33.87	0.24%	6,573
Jul 2, 2025	33.79	33.79	33.79	33.79	33.79	-0.30%	-
Jul 1, 2025	33.89	33.89	33.89	33.89	33.89	0.47%	-
Jun 30, 2025	33.94	33.94	33.73	33.73	33.73	-0.82%	32,054
Jun 27, 2025	33.98	34.02	33.98	34.01	34.01	0.62%	828
Jun 26, 2025	33.86	33.86	33.80	33.80	33.80	1.44%	64
Jun 25, 2025	33.26	33.32	33.26	33.32	33.32	0.33%	10,005
Jun 24, 2025	33.27	33.27	33.02	33.21	33.21	1.65%	8,288
Jun 23, 2025	32.55	32.67	32.53	32.67	32.67	-0.15%	7,655
Jun 20, 2025	32.71	32.76	32.71	32.72	32.72	1.93%	23,465
Jun 19, 2025	32.33	32.33	32.10	32.10	32.10	-1.35%	5,387
Jun 18, 2025	32.55	32.57	32.53	32.54	32.54	-0.70%	6,560
Jun 17, 2025	32.83	32.83	32.77	32.77	32.77	-1.15%	2,004
Jun 16, 2025	32.95	33.15	32.85	33.15	33.15	1.01%	13,192
Jun 13, 2025	32.82	32.82	32.82	32.82	32.82	-1.11%	210
Jun 12, 2025	33.42	33.42	33.14	33.19	33.19	-1.43%	464
Jun 11, 2025	33.71	33.72	33.67	33.67	33.67	0.39%	18,072
Jun 10, 2025	33.90	33.90	33.33	33.54	33.54	0.12%	13,827
Jun 9, 2025	33.54	33.55	33.50	33.50	33.50	0.42%	5,667
Jun 6, 2025	33.35	33.39	33.35	33.36	33.36	1.21%	20,242
Jun 5, 2025	33.05	33.05	32.89	32.96	32.96	0.76%	17,594
Jun 4, 2025	32.68	32.74	32.68	32.71	32.71	-0.03%	9,125
Jun 3, 2025	32.72	32.72	32.72	32.72	32.72	-0.76%	-
Jun 2, 2025	32.97	32.97	32.97	32.97	32.97	0.18%	-
May 30, 2025	32.87	32.91	32.87	32.91	32.91	-0.39%	2,336
May 29, 2025	33.04	33.04	33.03	33.04	33.04	0.49%	8,038
May 28, 2025	32.90	32.90	32.88	32.88	32.88	-0.51%	2,941