Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	204.00	211.90	203.53	204.48	204.48	-0.13%	62,178
Aug 7, 2025	206.00	207.82	200.00	204.74	204.74	-1.32%	117,307
Aug 6, 2025	220.35	223.99	203.20	207.48	207.48	-4.90%	154,734
Aug 5, 2025	211.77	227.01	211.77	218.16	218.16	3.53%	301,372
Aug 4, 2025	210.00	214.76	207.76	210.72	210.72	0.12%	51,874
Aug 1, 2025	217.93	225.80	208.25	210.46	210.46	-3.43%	69,896
Jul 31, 2025	208.30	220.98	208.30	217.93	217.93	2.55%	73,101
Jul 30, 2025	210.47	215.80	210.46	212.52	212.52	0.97%	63,760
Jul 29, 2025	212.00	215.98	209.02	210.47	210.47	-0.46%	104,950
Jul 28, 2025	221.20	224.00	208.81	211.45	211.45	-5.23%	153,659
Jul 25, 2025	219.45	224.97	215.28	223.11	223.11	1.67%	102,911
Jul 24, 2025	221.52	228.80	217.70	219.44	219.44	-0.94%	172,547
Jul 23, 2025	217.60	226.50	214.42	221.52	221.52	1.82%	127,948
Jul 22, 2025	221.90	224.01	215.15	217.57	217.57	0.06%	283,028
Jul 21, 2025	205.90	234.45	205.90	217.43	217.43	7.18%	1,057,938
Jul 18, 2025	204.90	205.90	199.98	202.87	202.87	0.01%	66,505
Jul 17, 2025	197.42	204.05	196.36	202.85	202.85	3.26%	145,908
Jul 16, 2025	184.05	200.00	183.62	196.44	196.44	6.55%	228,239
Jul 15, 2025	183.50	188.60	183.50	184.36	184.36	-0.05%	39,370
Jul 14, 2025	187.70	187.70	183.80	184.45	184.45	-0.85%	28,941
Jul 11, 2025	185.00	187.00	184.61	186.04	186.04	0.59%	27,522
Jul 10, 2025	185.10	187.18	184.52	184.95	184.95	-0.38%	27,064
Jul 9, 2025	185.50	187.90	184.94	185.65	185.65	-0.21%	32,876
Jul 8, 2025	189.00	190.50	185.55	186.05	186.05	-1.80%	25,167
Jul 7, 2025	193.54	194.39	188.05	189.46	189.46	-0.98%	22,122
Jul 4, 2025	188.87	192.19	188.00	191.34	191.34	1.31%	34,124
Jul 3, 2025	188.70	190.30	185.77	188.87	188.87	0.94%	46,982
Jul 2, 2025	189.74	190.99	185.20	187.11	187.11	-0.78%	34,030
Jul 1, 2025	189.00	192.16	185.18	188.59	188.59	0.11%	86,777
Jun 30, 2025	190.00	193.14	187.03	188.38	188.38	-0.50%	36,885
Jun 27, 2025	191.65	191.65	185.50	189.33	189.33	-0.21%	22,170
Jun 26, 2025	190.98	195.00	188.72	189.73	189.73	-0.27%	33,899
Jun 25, 2025	184.80	190.80	184.80	190.25	190.25	2.79%	24,966
Jun 24, 2025	182.35	193.90	182.35	185.09	185.09	1.25%	57,525
Jun 23, 2025	181.50	185.49	177.22	182.80	182.80	-1.41%	54,600
Jun 20, 2025	181.50	186.80	180.32	185.42	185.42	0.51%	32,270
Jun 19, 2025	185.10	187.18	182.00	184.48	184.48	-1.07%	41,440
Jun 18, 2025	193.40	193.45	185.15	186.48	186.48	-3.30%	38,105
Jun 17, 2025	190.45	194.20	188.02	192.84	192.84	0.86%	57,780
Jun 16, 2025	191.00	194.00	186.01	191.19	191.19	-0.90%	49,144
Jun 13, 2025	190.27	196.00	184.20	192.92	192.92	1.39%	102,807
Jun 12, 2025	196.27	196.27	186.00	190.27	190.27	-2.58%	105,014
Jun 11, 2025	180.17	197.35	180.17	195.30	195.30	8.69%	285,962
Jun 10, 2025	182.86	185.96	178.17	179.69	179.69	-0.09%	157,081
Jun 9, 2025	180.40	184.10	176.96	179.86	179.86	-0.64%	150,323
Jun 6, 2025	185.00	185.00	180.01	181.01	181.01	-1.27%	39,636
Jun 5, 2025	182.10	184.10	180.61	183.33	183.33	0.90%	30,416
Jun 4, 2025	180.76	186.45	179.99	181.70	181.70	0.13%	68,208
Jun 3, 2025	181.20	183.53	180.25	181.47	181.47	-0.64%	32,235
Jun 2, 2025	181.20	190.00	179.00	182.64	182.64	0.98%	120,260