Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	133.15	133.98	130.90	133.30	133.30	0.16%	27,635,050
Jul 7, 2022	134.00	135.20	131.22	133.09	133.09	-0.68%	43,059,280
Jul 6, 2022	133.50	137.10	132.50	134.00	134.00	0.37%	47,075,440
Jul 5, 2022	132.00	135.70	131.43	133.50	133.50	1.57%	51,662,270
Jul 4, 2022	129.00	132.80	127.16	131.43	131.43	1.17%	48,006,990
Jul 1, 2022	124.13	132.00	122.50	129.91	129.91	3.76%	60,628,570
Jun 30, 2022	132.50	135.44	123.55	125.20	125.20	-5.72%	91,499,020
Jun 29, 2022	139.80	139.89	132.75	132.80	132.80	-5.14%	55,164,310
Jun 28, 2022	141.75	142.35	138.50	139.99	139.99	-0.82%	54,863,240
Jun 27, 2022	137.70	141.77	136.77	141.15	141.15	2.46%	69,963,540
Jun 24, 2022	137.16	138.30	135.21	137.76	137.76	0.66%	45,254,820
Jun 23, 2022	133.90	138.40	131.50	136.85	136.85	2.81%	108,118,900
Jun 22, 2022	127.88	133.21	126.03	133.11	133.11	3.11%	67,799,070
Jun 21, 2022	131.98	133.49	127.11	129.10	129.10	-1.67%	75,565,750
Jun 20, 2022	124.10	131.50	123.60	131.29	131.29	5.98%	65,683,460
Jun 17, 2022	123.97	125.18	123.11	123.88	123.88	0.12%	36,608,520
Jun 16, 2022	121.50	123.73	120.41	123.73	123.73	2.14%	47,921,410
Jun 15, 2022	119.40	121.71	118.71	121.14	121.14	1.82%	52,262,500
Jun 14, 2022	118.03	119.88	115.80	118.98	118.98	0.77%	37,690,460
Jun 10, 2022	118.03	119.55	117.73	118.07	118.07	-0.11%	25,373,000
Jun 9, 2022	120.00	120.20	117.70	118.20	118.20	-1.42%	29,371,970
Jun 8, 2022	118.51	122.19	118.40	119.90	119.90	1.34%	41,514,970
Jun 7, 2022	118.68	118.90	117.32	118.32	118.32	-0.39%	22,274,020
Jun 6, 2022	119.26	120.35	118.29	118.78	118.78	-0.36%	22,281,970
Jun 3, 2022	119.29	120.16	117.18	119.21	119.21	0.18%	34,341,530
Jun 2, 2022	121.90	122.39	118.50	119.00	119.00	-2.44%	42,769,900
Jun 1, 2022	117.50	122.69	117.00	121.97	121.97	3.10%	43,785,040
May 31, 2022	120.00	120.00	117.62	118.30	118.30	-1.96%	29,983,170
May 30, 2022	121.60	123.00	120.21	120.67	120.67	-0.45%	24,957,710
May 27, 2022	123.00	123.50	120.90	121.22	121.22	-1.45%	32,685,350
May 26, 2022	124.80	125.99	122.00	123.00	123.00	-0.93%	51,985,140
May 25, 2022	124.11	125.50	120.50	124.15	124.15	0.44%	53,511,900
May 24, 2022	119.45	125.00	117.10	123.60	123.60	3.47%	45,164,830
May 23, 2022	121.50	122.50	118.90	119.46	119.46	-2.24%	37,976,200
May 20, 2022	126.06	127.00	121.05	122.20	122.20	-2.71%	39,288,280
May 19, 2022	125.31	126.86	123.21	125.60	125.60	0.38%	34,246,550
May 18, 2022	128.20	131.30	125.00	125.12	125.12	-2.06%	55,565,940
May 17, 2022	124.00	127.78	123.65	127.75	127.75	3.52%	41,963,590
May 16, 2022	120.90	123.50	119.50	123.41	123.41	2.67%	34,940,660
May 13, 2022	120.45	121.59	118.20	120.20	120.20	0.88%	22,838,020
May 12, 2022	123.10	123.74	118.05	119.15	119.15	-3.40%	30,846,460
May 11, 2022	123.00	126.05	121.86	123.34	123.34	0.19%	32,870,440
May 6, 2022	124.74	124.99	121.52	123.10	123.10	-1.36%	30,602,500
May 5, 2022	124.21	125.54	122.75	124.80	124.80	1.30%	42,383,000
May 4, 2022	129.10	131.50	122.50	123.20	123.20	-4.35%	67,289,000
Apr 29, 2022	123.67	130.00	122.80	128.80	128.80	4.00%	87,366,110
Apr 28, 2022	132.14	134.50	123.05	123.85	123.85	-5.54%	123,541,800
Apr 27, 2022	123.00	131.73	120.60	131.11	131.11	7.15%	115,500,000
Apr 26, 2022	112.58	124.92	111.90	122.36	122.36	9.35%	83,540,530
Apr 25, 2022	116.00	116.40	111.50	111.90	111.90	-4.33%	45,811,390