Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	94.25	94.70	93.10	94.15	94.15	0.51%	3,713,496
Jul 7, 2022	94.00	94.40	92.50	93.68	93.68	0.08%	4,560,582
Jul 6, 2022	93.05	95.50	92.93	93.60	93.60	-0.35%	6,325,438
Jul 5, 2022	92.78	95.50	92.48	93.93	93.93	1.27%	12,353,024
Jul 4, 2022	88.80	92.75	88.80	92.75	92.75	5.97%	8,292,524
Jul 1, 2022	88.50	91.25	86.58	87.53	87.53	-1.55%	6,699,140
Jun 30, 2022	93.50	94.75	88.00	88.90	88.90	-4.95%	11,541,354
Jun 29, 2022	96.73	96.73	92.93	93.53	93.53	-3.08%	7,218,476
Jun 28, 2022	95.90	97.65	94.10	96.50	96.50	1.05%	10,787,856
Jun 27, 2022	92.95	95.85	92.75	95.50	95.50	2.69%	9,580,988
Jun 24, 2022	93.58	93.93	91.63	93.00	93.00	0.08%	5,316,988
Jun 23, 2022	92.40	94.85	91.38	92.93	92.93	0.41%	10,343,700
Jun 22, 2022	90.48	92.55	89.05	92.55	92.55	1.68%	7,870,768
Jun 21, 2022	94.50	94.85	91.00	91.03	91.03	-2.85%	9,430,874
Jun 20, 2022	90.23	94.28	90.00	93.70	93.70	4.69%	9,632,322
Jun 17, 2022	89.00	91.05	88.58	89.50	89.50	0.59%	7,821,886
Jun 16, 2022	88.43	89.18	87.50	88.98	88.98	1.11%	6,286,114
Jun 15, 2022	87.60	89.85	87.60	88.00	88.00	0.60%	7,162,164
Jun 14, 2022	84.95	88.25	83.75	87.48	87.48	2.91%	6,504,654
Jun 10, 2022	85.15	85.95	84.75	85.00	85.00	-0.18%	3,204,728
Jun 9, 2022	86.98	87.08	84.88	85.15	85.15	-1.79%	3,254,130
Jun 8, 2022	86.33	88.48	85.63	86.70	86.70	0.76%	5,325,036
Jun 7, 2022	87.08	87.10	84.78	86.05	86.05	-1.18%	5,241,756
Jun 6, 2022	87.80	88.40	86.00	87.08	87.08	-0.77%	4,096,030
Jun 3, 2022	89.68	90.48	87.13	87.75	87.75	-2.15%	6,044,228
Jun 2, 2022	92.18	92.50	89.58	89.68	89.68	-3.03%	6,053,758
Jun 1, 2022	91.20	92.95	90.50	92.48	92.48	1.01%	4,926,840
May 31, 2022	91.23	91.95	90.53	91.55	91.55	0.05%	2,995,018
May 30, 2022	93.48	93.80	91.33	91.50	91.50	-1.61%	5,107,266
May 27, 2022	94.40	94.40	92.75	93.00	93.00	-1.06%	3,800,204
May 26, 2022	94.35	95.40	93.18	94.00	94.00	-0.05%	6,562,506
May 25, 2022	94.00	94.70	92.50	94.05	94.05	0.56%	4,171,356
May 24, 2022	92.63	94.40	90.50	93.53	93.53	0.73%	5,379,692
May 23, 2022	94.88	95.43	92.53	92.85	92.85	-1.62%	3,749,358
May 20, 2022	96.48	96.95	93.63	94.38	94.38	-1.54%	4,153,234
May 19, 2022	96.00	96.90	94.55	95.85	95.85	-0.16%	3,933,060
May 18, 2022	97.23	99.60	96.00	96.00	96.00	-0.67%	7,504,774
May 17, 2022	95.90	97.40	95.05	96.65	96.65	1.84%	5,371,410
May 16, 2022	94.25	95.73	93.25	94.90	94.90	1.77%	4,031,012
May 13, 2022	94.25	94.48	92.30	93.25	93.25	0.51%	3,039,130
May 12, 2022	96.50	96.88	91.73	92.78	92.78	-3.89%	5,363,976
May 11, 2022	97.23	98.75	95.88	96.53	96.53	-0.90%	4,865,454
May 6, 2022	98.75	98.75	96.23	97.40	97.40	-1.59%	4,297,820
May 5, 2022	98.88	99.58	98.00	98.98	98.98	1.05%	3,931,546
May 4, 2022	100.43	102.48	97.60	97.95	97.95	-2.51%	8,363,332
Apr 29, 2022	97.50	101.95	96.40	100.48	100.48	5.13%	20,508,220
Apr 28, 2022	100.50	101.98	95.15	95.58	95.58	-3.94%	14,229,122
Apr 27, 2022	95.98	100.50	94.50	99.50	99.50	4.05%	15,576,838
Apr 26, 2022	91.25	97.83	90.60	95.63	95.63	5.34%	11,820,350
Apr 25, 2022	93.00	93.50	90.15	90.78	90.78	-3.48%	6,149,212