Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	56.21	56.55	56.15	56.33	56.33	0.57%	38,944
Aug 7, 2025	56.38	56.89	56.01	56.01	56.01	-0.46%	46,894
Aug 6, 2025	56.40	56.49	56.15	56.27	56.27	0.30%	39,711
Aug 5, 2025	56.30	56.35	56.00	56.10	56.10	0.05%	44,848
Aug 4, 2025	55.83	56.32	55.70	56.07	56.07	1.03%	45,323
Aug 1, 2025	55.99	56.73	55.32	55.50	55.50	-1.30%	65,199
Jul 31, 2025	56.44	57.15	56.17	56.23	56.23	-0.41%	36,943
Jul 30, 2025	56.49	56.86	56.01	56.46	56.46	0.23%	25,988
Jul 29, 2025	56.46	56.72	56.32	56.33	56.33	0.02%	93,264
Jul 28, 2025	56.78	56.81	56.16	56.32	56.32	-0.16%	61,727
Jul 25, 2025	56.28	56.48	56.23	56.41	56.41	0.16%	39,977
Jul 24, 2025	56.27	56.96	56.14	56.32	56.32	0.52%	51,629
Jul 23, 2025	56.00	56.18	55.94	56.03	56.03	0.72%	68,700
Jul 22, 2025	55.50	55.82	55.39	55.63	55.63	-0.02%	54,491
Jul 21, 2025	55.62	55.68	55.46	55.64	55.64	0.23%	60,730
Jul 18, 2025	55.76	55.92	55.51	55.51	55.51	-0.07%	36,184
Jul 17, 2025	55.50	56.00	55.10	55.55	55.55	1.00%	45,437
Jul 16, 2025	55.19	55.51	55.00	55.00	55.00	-0.65%	364,511
Jul 15, 2025	55.74	56.00	55.33	55.36	55.36	-0.41%	115,305
Jul 14, 2025	55.35	55.60	55.31	55.59	55.59	0.40%	40,878
Jul 11, 2025	55.51	55.60	55.21	55.37	55.37	-0.20%	49,292
Jul 10, 2025	55.18	55.54	55.00	55.48	55.48	0.80%	91,614
Jul 9, 2025	54.93	55.18	54.89	55.04	55.04	0.02%	38,440
Jul 8, 2025	54.79	55.10	54.69	55.03	55.03	0.46%	38,165
Jul 7, 2025	54.98	55.06	54.75	54.78	54.78	-0.24%	54,020
Jul 4, 2025	54.88	54.97	54.68	54.91	54.91	-0.40%	28,587
Jul 3, 2025	55.08	55.44	54.48	55.13	55.13	0.35%	44,831
Jul 2, 2025	54.58	55.03	54.49	54.94	54.94	1.05%	73,329
Jul 1, 2025	54.02	54.40	53.84	54.37	54.37	0.65%	54,320
Jun 30, 2025	53.99	54.24	53.94	54.02	54.02	0.06%	47,039
Jun 27, 2025	55.00	55.00	53.71	53.99	53.99	0.80%	77,111
Jun 26, 2025	53.50	53.82	53.35	53.56	53.56	0.06%	39,121
Jun 25, 2025	53.75	53.90	53.52	53.53	53.53	-0.48%	46,584
Jun 24, 2025	54.08	54.09	53.68	53.79	53.79	0.32%	55,067
Jun 23, 2025	54.00	54.10	53.29	53.62	53.62	-0.32%	47,705
Jun 20, 2025	53.67	53.87	53.61	53.79	53.79	0.34%	28,489
Jun 19, 2025	54.24	54.24	53.57	53.61	53.61	-1.89%	51,053
Jun 18, 2025	54.71	54.86	54.47	54.64	53.98	0.22%	48,559
Jun 17, 2025	54.35	54.87	54.20	54.52	53.86	-0.31%	44,822
Jun 16, 2025	54.59	54.94	54.31	54.69	54.03	0.37%	37,652
Jun 13, 2025	54.61	54.99	54.29	54.49	53.83	-0.38%	52,336
Jun 12, 2025	54.68	54.88	53.50	54.70	54.04	-0.13%	23,022
Jun 11, 2025	54.96	55.16	54.71	54.77	54.11	-0.02%	40,732
Jun 10, 2025	54.96	54.96	54.60	54.78	54.11	0.61%	31,955
Jun 9, 2025	54.45	54.61	54.36	54.45	53.79	-	43,724
Jun 6, 2025	54.25	54.59	53.88	54.45	53.79	0.72%	22,304
Jun 5, 2025	54.06	54.44	53.83	54.06	53.41	-0.18%	44,424
Jun 4, 2025	54.64	54.64	54.12	54.16	53.51	0.04%	36,269
Jun 3, 2025	54.07	54.27	53.86	54.14	53.49	0.54%	55,426
Jun 2, 2025	53.79	54.00	53.60	53.85	53.20	-0.28%	60,356