Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	102.20	103.70	101.20	102.30	-	0.10%	15,944
Jul 31, 2025	99.05	103.95	99.05	102.20	-	-0.82%	55,882
Jul 30, 2025	100.40	104.05	98.45	103.05	-	3.05%	30,141
Jul 29, 2025	98.40	100.70	97.80	100.00	-	-1.96%	18,150
Jul 28, 2025	95.50	103.75	95.50	102.00	-	-1.02%	35,522
Jul 25, 2025	104.20	105.80	102.25	103.05	-	-1.10%	29,318
Jul 24, 2025	107.60	107.60	103.30	104.20	-	-2.21%	41,754
Jul 23, 2025	109.00	109.15	106.05	106.55	-	-1.84%	57,585
Jul 22, 2025	108.50	112.95	107.90	108.55	-	0.14%	24,686
Jul 21, 2025	111.30	111.85	108.10	108.40	-	-2.08%	17,292
Jul 18, 2025	111.50	113.05	110.00	110.70	-	-1.77%	66,491
Jul 17, 2025	112.75	113.90	110.75	112.70	-	1.76%	85,832
Jul 16, 2025	108.95	111.60	108.00	110.75	-	1.75%	81,673
Jul 15, 2025	106.65	112.40	105.35	108.85	-	4.61%	228,542
Jul 14, 2025	99.05	105.00	99.05	104.05	-	3.28%	61,157
Jul 11, 2025	99.75	103.55	99.50	100.75	-	1.31%	18,415
Jul 10, 2025	99.50	100.45	98.00	99.45	-	0.10%	61,615
Jul 9, 2025	97.60	100.80	97.30	99.35	-	2.69%	38,429
Jul 8, 2025	96.80	98.75	96.35	96.75	-	-1.07%	8,870
Jul 7, 2025	99.00	100.70	97.20	97.80	-	-1.31%	23,643
Jul 4, 2025	100.10	101.25	98.90	99.10	-	-1.25%	36,889
Jul 3, 2025	100.60	101.25	99.95	100.35	-	-0.25%	39,466
Jul 2, 2025	101.15	102.25	99.25	100.60	-	-0.69%	35,270
Jul 1, 2025	103.45	104.10	100.95	101.30	-	-2.30%	67,073
Jun 30, 2025	101.59	104.50	100.22	103.69	-	4.11%	121,697
Jun 27, 2025	95.50	100.00	95.50	99.60	-	3.60%	45,822
Jun 26, 2025	95.81	97.66	94.42	96.14	-	0.83%	261,252