Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.18	37.47	36.72	37.02	37.02	-0.43%	1,884,570
Jul 31, 2025	37.75	37.99	36.95	37.18	37.18	-2.26%	2,560,977
Jul 30, 2025	38.46	38.99	38.00	38.04	38.04	-0.96%	1,619,009
Jul 29, 2025	38.54	38.68	38.05	38.41	38.41	-0.41%	1,837,102
Jul 28, 2025	39.20	39.22	38.50	38.57	38.57	-1.58%	1,538,876
Jul 25, 2025	38.95	40.21	38.56	39.19	39.19	0.75%	5,558,223
Jul 24, 2025	39.12	39.30	38.80	38.90	38.90	-0.49%	1,624,046
Jul 23, 2025	39.16	39.48	38.90	39.09	39.09	-0.05%	1,587,885
Jul 22, 2025	39.59	39.59	39.01	39.11	39.11	-0.53%	1,652,029
Jul 21, 2025	40.30	40.40	39.20	39.32	39.32	-0.41%	4,267,942
Jul 18, 2025	40.03	40.20	39.30	39.48	39.48	-1.10%	2,201,904
Jul 17, 2025	40.03	40.40	39.90	39.92	39.92	-0.08%	1,788,528
Jul 16, 2025	40.00	40.22	39.90	39.95	39.95	-0.22%	1,898,116
Jul 15, 2025	40.02	40.40	39.95	40.04	40.04	0.30%	1,693,787
Jul 14, 2025	40.12	40.27	39.54	39.92	39.92	-0.20%	1,955,055
Jul 11, 2025	40.26	40.50	39.91	40.00	40.00	-0.60%	2,052,420
Jul 10, 2025	40.24	40.84	40.10	40.24	40.24	0.02%	1,753,754
Jul 9, 2025	40.59	40.82	40.05	40.23	40.23	-0.84%	1,714,380
Jul 8, 2025	40.59	40.86	40.33	40.57	40.57	-0.10%	1,489,863
Jul 7, 2025	40.46	41.18	40.46	40.61	40.61	-0.27%	1,857,910
Jul 4, 2025	40.80	41.07	40.54	40.72	40.72	-0.02%	2,005,356
Jul 3, 2025	40.87	40.97	40.54	40.73	40.73	-0.15%	1,889,230
Jul 2, 2025	41.19	41.62	40.71	40.79	40.79	-0.61%	2,712,568
Jul 1, 2025	41.20	41.44	40.81	41.04	41.04	-0.10%	2,072,303
Jun 30, 2025	41.00	41.36	40.92	41.08	41.08	0.22%	2,108,548
Jun 27, 2025	41.00	41.58	40.75	40.99	40.99	0.10%	3,214,745
Jun 26, 2025	41.40	41.64	40.83	40.95	40.95	-0.63%	2,249,728
Jun 25, 2025	40.85	41.40	40.52	41.21	41.21	1.70%	3,289,228
Jun 24, 2025	40.55	41.24	40.45	40.52	40.52	1.35%	3,244,655
Jun 23, 2025	39.80	40.21	39.52	39.98	39.98	-0.47%	2,814,208
Jun 20, 2025	40.02	40.40	39.44	40.17	40.17	0.88%	2,889,149
Jun 19, 2025	40.75	41.19	39.61	39.82	39.82	-2.09%	4,435,088
Jun 18, 2025	41.10	41.43	40.52	40.67	40.67	-1.05%	3,909,794
Jun 17, 2025	42.16	42.44	41.01	41.10	41.10	-2.51%	3,933,564
Jun 16, 2025	42.20	42.45	41.10	42.16	42.16	-0.35%	4,020,484
Jun 13, 2025	42.00	42.77	41.71	42.31	42.31	-1.81%	4,981,487
Jun 12, 2025	45.60	45.69	42.95	43.09	43.09	-4.54%	7,310,171
Jun 11, 2025	44.19	46.40	43.76	45.14	45.14	2.66%	17,657,961
Jun 10, 2025	43.50	44.99	43.39	43.97	43.97	1.31%	6,697,571
Jun 9, 2025	42.90	43.94	42.86	43.40	43.40	1.69%	3,891,152
Jun 6, 2025	43.08	43.48	42.50	42.68	42.68	-0.65%	4,270,212
Jun 5, 2025	41.48	44.49	41.44	42.96	42.96	4.04%	16,040,078
Jun 4, 2025	40.96	41.50	40.65	41.29	41.29	0.81%	3,138,748
Jun 3, 2025	41.90	42.32	40.86	40.96	40.96	-2.01%	3,264,078
Jun 2, 2025	40.48	42.40	40.30	41.80	41.80	3.90%	7,810,057
May 30, 2025	41.02	41.23	39.80	40.23	40.23	-2.02%	12,625,472
May 29, 2025	41.00	41.40	40.85	41.06	41.06	-0.36%	3,926,903
May 28, 2025	41.55	41.55	41.09	41.21	41.21	-0.77%	3,529,552
May 27, 2025	42.00	42.09	41.22	41.53	41.53	-0.91%	4,627,962
May 26, 2025	42.20	43.20	41.72	41.91	41.91	0.12%	7,364,211