Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	17.10	17.20	16.60	16.80	14.27	-	20,500
Jul 7, 2022	16.90	17.20	16.20	16.80	14.27	-1.18%	61,400
Jul 6, 2022	17.00	17.10	16.50	17.00	14.44	-	24,400
Jul 5, 2022	17.20	17.20	16.80	17.00	14.44	-1.16%	3,800
Jul 4, 2022	16.70	17.40	16.30	17.20	14.61	0.58%	20,800
Jul 1, 2022	17.10	17.70	16.80	17.10	14.53	2.40%	93,000
Jun 30, 2022	17.10	17.50	15.50	16.70	14.19	-1.18%	101,400
Jun 29, 2022	17.20	17.30	16.80	16.90	14.36	-0.59%	5,200
Jun 28, 2022	16.80	17.00	16.20	17.00	14.44	1.80%	18,100
Jun 27, 2022	16.60	17.00	16.50	16.70	14.19	-1.18%	8,400
Jun 24, 2022	16.90	17.10	16.40	16.90	14.36	-0.59%	7,100
Jun 23, 2022	17.40	17.40	16.70	17.00	14.44	-0.58%	3,400
Jun 22, 2022	16.60	17.50	16.50	17.10	14.53	1.79%	7,800
Jun 21, 2022	16.80	17.00	16.30	16.80	14.27	-	11,400
Jun 20, 2022	16.50	17.00	16.10	16.80	14.27	1.20%	16,700
Jun 17, 2022	16.30	18.50	16.20	16.60	14.10	3.75%	102,400
Jun 16, 2022	16.00	16.20	15.90	16.00	13.59	1.27%	7,700
Jun 15, 2022	15.90	16.30	15.60	15.80	13.42	0.64%	13,500
Jun 14, 2022	15.50	16.30	15.40	15.70	13.34	1.29%	12,100
Jun 10, 2022	15.30	15.50	15.30	15.50	13.17	-	2,500
Jun 9, 2022	15.30	15.90	15.30	15.50	13.17	1.97%	55,000
Jun 8, 2022	15.50	15.50	15.00	15.20	12.91	-	17,100
Jun 7, 2022	15.20	15.60	15.20	15.20	12.91	-1.30%	6,300
Jun 6, 2022	16.00	16.00	14.70	15.40	13.08	-3.75%	45,000
Jun 3, 2022	15.70	16.10	15.60	16.00	13.59	-0.62%	3,800
Jun 2, 2022	15.50	16.10	15.50	16.10	13.68	2.55%	3,700
Jun 1, 2022	15.90	16.20	15.40	15.70	13.34	-0.63%	25,200
May 31, 2022	15.40	16.80	15.40	15.80	13.42	-	52,900
May 30, 2022	14.90	17.90	14.80	15.80	13.42	8.22%	238,900
May 27, 2022	14.40	14.90	14.20	14.60	12.40	0.69%	11,300
May 26, 2022	14.80	15.60	14.50	14.50	12.32	-	22,600
May 25, 2022	14.80	15.40	14.50	14.50	12.32	-2.03%	22,700
May 24, 2022	17.00	17.10	14.30	14.80	12.57	-11.38%	80,000
May 23, 2022	17.10	18.70	15.30	16.70	14.19	7.74%	168,700
May 20, 2022	15.00	17.10	14.30	15.50	13.17	2.65%	124,200
May 19, 2022	14.00	16.00	13.80	15.10	12.83	5.59%	381,000
May 18, 2022	13.10	14.50	12.90	14.30	12.15	7.52%	58,300
May 17, 2022	13.20	13.40	13.10	13.30	11.30	-1.48%	7,800
May 16, 2022	13.70	13.70	13.10	13.50	11.47	-1.46%	10,500
May 13, 2022	13.60	13.70	13.00	13.70	11.64	-0.72%	11,100
May 12, 2022	13.50	13.80	13.50	13.80	11.72	-	700
May 11, 2022	13.70	13.80	13.60	13.80	11.72	-1.43%	2,200
May 6, 2022	13.90	14.30	13.50	14.00	11.89	0.72%	14,400
May 5, 2022	13.80	13.90	13.70	13.90	11.81	-0.71%	1,700
May 4, 2022	14.00	14.00	13.80	14.00	11.89	-	700
Apr 29, 2022	13.60	14.00	13.50	14.00	11.89	1.45%	7,800
Apr 28, 2022	13.70	13.80	13.60	13.80	11.72	-0.72%	1,000
Apr 27, 2022	13.40	13.90	13.40	13.90	11.81	2.96%	6,700
Apr 26, 2022	13.60	13.70	13.10	13.50	11.47	-1.46%	11,000
Apr 25, 2022	13.70	13.80	13.10	13.70	11.64	-2.14%	6,900