Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	41.10	41.20	40.15	40.31	40.31	-1.37%	23,034,325
Aug 5, 2025	41.01	41.34	40.72	40.87	40.87	0.05%	21,136,397
Aug 4, 2025	40.64	41.93	40.37	40.85	40.85	0.74%	43,858,151
Aug 1, 2025	41.50	42.02	40.02	40.55	40.55	-1.84%	44,533,123
Jul 31, 2025	41.65	42.05	41.05	41.31	41.31	-2.02%	32,583,113
Jul 30, 2025	41.85	42.49	41.60	42.16	42.16	1.08%	46,737,749
Jul 29, 2025	41.45	42.34	40.92	41.71	41.71	1.02%	65,134,571
Jul 28, 2025	41.13	43.35	40.72	41.29	41.29	0.15%	147,246,534
Jul 25, 2025	42.58	42.58	41.06	41.23	41.23	-3.22%	40,112,890
Jul 24, 2025	42.95	44.35	42.34	42.60	42.60	-1.05%	136,145,860
Jul 23, 2025	40.35	43.95	39.90	43.05	43.05	7.17%	255,810,439
Jul 22, 2025	40.90	41.28	40.01	40.17	40.17	-1.40%	44,095,007
Jul 21, 2025	41.31	41.59	40.57	40.74	40.74	-1.38%	44,975,465
Jul 18, 2025	42.31	42.33	41.05	41.31	41.31	-2.02%	51,256,778
Jul 17, 2025	42.39	43.85	41.42	42.16	42.16	-0.31%	168,355,786
Jul 16, 2025	44.48	44.48	41.94	42.29	42.29	-4.10%	183,429,089
Jul 15, 2025	48.40	48.90	43.60	44.10	44.10	-6.31%	418,942,820
Jul 14, 2025	39.92	47.76	39.60	47.07	47.07	18.27%	597,328,587
Jul 11, 2025	40.00	40.34	39.62	39.80	39.80	-0.38%	28,632,041
Jul 10, 2025	40.51	40.63	39.82	39.95	39.95	-1.06%	25,760,623
Jul 9, 2025	41.01	41.26	40.12	40.38	40.38	-0.93%	24,637,547
Jul 8, 2025	41.56	41.61	40.70	40.76	40.76	-1.85%	21,384,796
Jul 7, 2025	41.86	41.96	41.01	41.53	41.53	-0.48%	20,948,411
Jul 4, 2025	40.66	42.59	40.46	41.73	41.73	2.76%	85,832,688
Jul 3, 2025	41.20	41.75	40.40	40.61	40.61	-1.10%	58,659,774
Jul 2, 2025	42.40	42.59	40.81	41.06	41.06	-2.28%	37,896,285
Jul 1, 2025	43.43	44.10	41.82	42.02	42.02	-2.64%	39,203,765
Jun 30, 2025	43.30	43.49	43.05	43.16	43.16	0.16%	20,475,039
Jun 27, 2025	43.24	44.35	43.00	43.09	43.09	-0.16%	41,007,078
Jun 26, 2025	43.54	43.60	43.01	43.16	43.16	-0.23%	16,255,204
Jun 25, 2025	43.90	44.12	43.18	43.26	43.26	-0.76%	23,956,796
Jun 24, 2025	44.00	44.85	43.48	43.59	43.59	0.60%	38,878,135
Jun 23, 2025	45.85	45.85	43.16	43.33	43.33	-5.97%	94,729,958
Jun 20, 2025	45.70	46.30	45.52	46.08	46.08	1.34%	15,063,115
Jun 19, 2025	46.15	46.58	45.05	45.47	45.47	-1.41%	21,700,056
Jun 18, 2025	46.51	46.70	46.01	46.12	46.12	-0.84%	11,816,032
Jun 17, 2025	46.94	47.56	46.37	46.51	46.51	-0.49%	13,433,940
Jun 16, 2025	47.07	47.43	45.94	46.74	46.74	-0.49%	14,963,726
Jun 13, 2025	46.40	47.12	46.32	46.97	46.97	-0.61%	17,125,720
Jun 12, 2025	48.45	48.78	47.10	47.26	47.26	-2.40%	23,749,430
Jun 11, 2025	49.23	49.36	48.07	48.42	48.42	-1.20%	20,521,356
Jun 10, 2025	49.67	50.07	48.95	49.01	49.01	-0.53%	17,565,491
Jun 9, 2025	48.92	49.69	48.90	49.27	49.27	1.23%	20,627,500
Jun 6, 2025	49.36	49.40	48.57	48.67	48.67	-0.75%	19,206,504
Jun 5, 2025	50.45	50.45	48.81	49.04	49.04	-1.90%	33,095,958
Jun 4, 2025	49.90	50.40	48.80	49.99	49.99	1.34%	38,446,073
Jun 3, 2025	52.00	52.00	49.05	49.33	49.33	-8.10%	277,613,202
Jun 2, 2025	50.50	54.40	49.70	53.68	53.68	5.34%	86,121,862
May 30, 2025	48.24	51.25	48.06	50.96	50.96	-4.28%	70,819,438
May 29, 2025	52.91	53.68	52.30	53.24	53.24	0.62%	22,068,387