Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	72.89	72.89	71.26	72.18	72.18	-0.29%	115,631
Aug 6, 2025	73.13	73.75	72.21	72.39	72.39	-1.01%	127,223
Aug 5, 2025	74.75	74.75	72.71	73.13	73.13	-1.72%	207,857
Aug 4, 2025	73.72	75.00	72.63	74.41	74.41	1.88%	275,823
Aug 1, 2025	73.00	74.50	72.63	73.04	73.04	0.07%	165,367
Jul 31, 2025	72.61	74.40	72.61	72.99	72.99	-1.42%	132,203
Jul 30, 2025	75.09	76.20	73.59	74.04	74.04	2.68%	534,915
Jul 29, 2025	71.40	72.78	70.89	72.11	72.11	1.56%	104,334
Jul 28, 2025	71.30	72.64	70.90	71.00	71.00	-0.57%	146,636
Jul 25, 2025	73.11	73.94	71.25	71.41	71.41	-2.80%	222,737
Jul 24, 2025	74.65	74.65	73.00	73.47	73.47	-1.28%	104,239
Jul 23, 2025	74.50	74.62	73.55	74.42	74.42	0.81%	146,609
Jul 22, 2025	75.00	75.00	73.66	73.82	73.82	-1.05%	92,280
Jul 21, 2025	75.00	75.53	74.00	74.60	74.60	-0.23%	291,828
Jul 18, 2025	72.10	75.21	71.86	74.77	74.77	3.90%	889,484
Jul 17, 2025	72.49	72.63	71.61	71.96	71.96	-0.36%	126,113
Jul 16, 2025	71.81	72.57	71.49	72.22	72.22	0.12%	185,003
Jul 15, 2025	71.16	73.10	71.10	72.13	72.13	1.36%	311,028
Jul 14, 2025	71.32	71.49	70.60	71.16	71.16	-0.22%	193,277
Jul 11, 2025	71.30	71.80	71.00	71.32	71.32	0.14%	135,453
Jul 10, 2025	71.89	71.89	71.00	71.22	71.22	-0.27%	105,395
Jul 9, 2025	71.12	71.99	71.00	71.41	71.41	0.41%	137,316
Jul 8, 2025	72.40	72.40	71.01	71.12	71.12	-1.39%	144,152
Jul 7, 2025	72.20	72.55	71.90	72.12	72.12	-0.01%	99,943
Jul 4, 2025	72.27	72.46	71.37	72.13	72.13	0.75%	84,815
Jul 3, 2025	72.80	72.80	71.40	71.59	71.59	-0.58%	170,859
Jul 2, 2025	72.57	73.38	71.82	72.01	72.01	-0.36%	192,087
Jul 1, 2025	72.49	72.64	71.86	72.27	72.27	0.06%	95,896
Jun 30, 2025	71.85	72.72	71.75	72.23	72.23	0.92%	171,535
Jun 27, 2025	72.39	72.84	71.12	71.57	71.57	-0.49%	164,589
Jun 26, 2025	72.59	72.84	71.70	71.92	71.92	-0.61%	146,373
Jun 25, 2025	71.59	72.60	71.19	72.36	72.36	1.60%	165,244
Jun 24, 2025	71.71	72.49	71.06	71.22	71.22	0.69%	123,144
Jun 23, 2025	71.48	71.64	69.99	70.73	70.73	-1.09%	190,000
Jun 20, 2025	71.40	71.98	70.80	71.51	71.51	0.60%	137,502
Jun 19, 2025	72.11	72.43	70.71	71.08	71.08	-1.24%	164,152
Jun 18, 2025	72.51	72.90	71.57	71.97	71.97	-0.18%	146,986
Jun 17, 2025	71.84	73.39	71.05	72.10	72.10	0.80%	410,447
Jun 16, 2025	71.76	72.40	70.56	71.53	71.53	0.18%	122,855
Jun 13, 2025	71.60	71.87	70.56	71.40	71.40	-0.98%	172,068
Jun 12, 2025	72.37	73.44	72.00	72.11	72.11	-0.40%	277,449
Jun 11, 2025	72.22	72.94	71.85	72.40	72.40	0.72%	261,474
Jun 10, 2025	73.00	73.30	71.82	71.88	71.88	-1.51%	569,347
Jun 9, 2025	73.45	73.70	72.80	72.98	72.98	-0.15%	317,571
Jun 6, 2025	74.11	74.11	72.75	73.09	73.09	-0.92%	351,785
Jun 5, 2025	73.65	73.99	73.26	73.77	73.77	0.61%	219,687
Jun 4, 2025	72.44	74.20	72.10	73.32	73.32	1.71%	446,884
Jun 3, 2025	73.15	73.54	72.00	72.09	72.09	-1.49%	271,333
Jun 2, 2025	76.25	76.25	73.02	73.18	73.18	-4.03%	658,201
May 30, 2025	76.01	76.97	75.65	76.25	76.25	-8.24%	821,413