Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	104.02	104.02	104.00	104.01	104.01	-0.05%	330
Aug 11, 2025	104.00	104.02	103.96	104.06	104.06	0.10%	25,470
Aug 8, 2025	103.98	103.98	103.95	103.96	103.96	0.06%	8,649
Aug 7, 2025	103.94	103.98	103.90	103.90	103.90	-	6,137
Aug 6, 2025	103.92	103.94	103.90	103.90	103.90	-0.02%	7,668
Aug 5, 2025	103.94	103.94	103.92	103.92	103.92	0.03%	5,259
Aug 4, 2025	103.70	103.92	103.70	103.89	103.89	0.02%	4,961
Aug 1, 2025	103.90	103.92	103.86	103.87	103.87	-	7,248
Jul 31, 2025	103.90	103.90	103.86	103.87	103.87	0.04%	6,098
Jul 30, 2025	103.86	103.96	103.82	103.83	103.83	-	13,157
Jul 29, 2025	103.84	103.84	103.84	103.83	103.83	-	75
Jul 28, 2025	103.84	103.84	103.84	103.83	103.83	0.05%	1,189
Jul 25, 2025	103.78	103.80	103.78	103.78	103.78	0.02%	336
Jul 24, 2025	103.80	103.80	103.78	103.76	103.76	0.02%	1,293
Jul 23, 2025	103.76	103.78	103.76	103.74	103.74	-0.02%	171
Jul 22, 2025	103.70	103.78	103.70	103.76	103.76	0.04%	4,579
Jul 21, 2025	103.74	103.74	103.72	103.72	103.72	0.01%	517
Jul 18, 2025	103.70	103.72	103.70	103.71	103.71	0.01%	1,296
Jul 17, 2025	103.70	103.72	103.68	103.70	103.70	0.03%	7,750
Jul 16, 2025	103.64	103.70	103.64	103.67	103.67	0.01%	155
Jul 15, 2025	103.64	103.68	103.64	103.66	103.66	0.01%	235
Jul 14, 2025	103.64	103.66	103.64	103.65	103.65	0.03%	1,326
Jul 11, 2025	103.64	103.66	103.62	103.62	103.62	-	5,703
Jul 10, 2025	103.62	103.62	103.62	103.62	103.62	0.04%	-
Jul 9, 2025	103.60	103.62	103.55	103.58	103.58	-	117,498
Jul 8, 2025	103.60	103.60	103.54	103.58	103.58	0.03%	793
Jul 7, 2025	103.60	103.60	103.53	103.55	103.55	-0.06%	122,509
Jul 4, 2025	103.80	103.80	103.61	103.61	103.61	0.06%	600
Jul 3, 2025	103.55	103.55	103.55	103.55	103.55	-0.05%	-
Jul 2, 2025	103.50	103.56	103.44	103.60	103.60	0.12%	7,055
Jul 1, 2025	103.48	103.48	103.46	103.48	103.48	0.01%	10,772
Jun 30, 2025	103.50	103.50	103.44	103.47	103.47	0.03%	10,945
Jun 27, 2025	103.48	103.48	103.48	103.44	103.44	-0.01%	1
Jun 26, 2025	103.44	103.48	103.44	103.45	103.45	0.01%	30,309
Jun 25, 2025	103.40	103.46	103.40	103.44	103.44	0.03%	8,220
Jun 24, 2025	103.38	103.44	103.38	103.41	103.41	0.01%	4,629
Jun 23, 2025	103.40	103.40	103.38	103.40	103.40	0.03%	5,187
Jun 20, 2025	103.40	103.40	103.36	103.37	103.37	-0.03%	4,821
Jun 19, 2025	103.32	103.42	103.32	103.40	103.40	0.07%	668
Jun 18, 2025	103.30	103.34	103.30	103.33	103.33	0.01%	4,939
Jun 17, 2025	103.28	103.34	103.28	103.32	103.32	0.01%	4,350
Jun 16, 2025	103.28	103.32	103.28	103.31	103.31	-0.01%	2,392
Jun 13, 2025	103.28	103.34	103.28	103.32	103.32	0.05%	5,941
Jun 12, 2025	103.28	103.40	103.28	103.27	103.27	0.04%	27,148
Jun 11, 2025	103.26	103.26	103.16	103.23	103.23	-0.03%	17,254
Jun 10, 2025	103.26	103.40	103.22	103.26	103.26	0.05%	8,866
Jun 9, 2025	103.24	103.24	103.24	103.21	103.21	-0.04%	1,243
Jun 6, 2025	103.20	103.26	103.20	103.25	103.25	0.02%	7,313
Jun 5, 2025	103.18	103.28	103.18	103.23	103.23	0.09%	10,739
Jun 4, 2025	103.14	103.20	103.14	103.14	103.14	-0.02%	10,397