Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	81.29	81.67	80.67	81.56	81.56	1.56%	36,884
Aug 1, 2025	79.85	80.64	79.85	80.31	80.31	-0.07%	46,619
Jul 31, 2025	80.29	81.67	79.49	80.37	80.37	-0.68%	30,333
Jul 30, 2025	81.42	81.47	80.44	80.92	80.92	-2.02%	45,147
Jul 29, 2025	83.06	83.23	82.19	82.59	82.59	-0.08%	43,377
Jul 28, 2025	83.18	83.21	82.55	82.66	82.66	-2.22%	25,067
Jul 25, 2025	83.93	84.78	83.90	84.54	84.54	-0.14%	23,067
Jul 24, 2025	84.65	85.02	84.65	84.66	84.66	0.40%	24,203
Jul 23, 2025	83.14	84.65	83.09	84.32	84.32	1.66%	28,846
Jul 22, 2025	82.18	83.17	82.18	82.94	82.94	1.13%	30,395
Jul 21, 2025	81.99	82.37	81.88	82.01	82.01	0.10%	31,674
Jul 18, 2025	82.91	82.91	81.60	81.93	81.93	-0.15%	31,118
Jul 17, 2025	82.29	82.35	81.95	82.05	82.05	-0.38%	32,598
Jul 16, 2025	82.09	82.58	81.90	82.36	82.36	0.21%	32,786
Jul 15, 2025	82.86	82.92	82.03	82.19	82.19	-1.90%	27,116
Jul 14, 2025	83.20	83.94	83.20	83.78	83.78	0.19%	20,446
Jul 11, 2025	84.01	84.01	83.31	83.62	83.62	-0.87%	25,138
Jul 10, 2025	83.90	84.35	83.61	84.35	84.35	0.58%	52,839
Jul 9, 2025	83.31	83.87	83.31	83.86	83.86	0.90%	25,303
Jul 8, 2025	82.58	83.24	82.39	83.11	83.11	0.29%	26,056
Jul 7, 2025	83.15	83.31	82.60	82.87	82.87	-0.78%	25,411
Jul 3, 2025	82.83	83.58	82.81	83.52	83.52	0.81%	34,043
Jul 2, 2025	83.47	85.04	82.84	82.85	81.84	-2.33%	165,900
Jul 1, 2025	85.01	85.01	84.04	84.83	83.80	0.22%	19,735
Jun 30, 2025	83.63	84.64	83.51	84.64	83.61	2.77%	20,759
Jun 27, 2025	82.00	82.51	81.56	82.36	81.36	2.37%	27,633
Jun 26, 2025	80.33	80.98	79.95	80.45	79.47	0.39%	28,398
Jun 25, 2025	79.87	80.18	79.71	80.14	79.16	-0.88%	23,670
Jun 24, 2025	80.62	81.11	80.51	80.85	79.87	3.06%	22,043
Jun 23, 2025	77.77	78.50	76.99	78.45	77.49	-0.03%	27,761
Jun 20, 2025	79.21	79.21	78.47	78.47	77.51	-2.50%	28,489
Jun 18, 2025	80.97	81.32	80.48	80.48	79.50	0.46%	32,969
Jun 17, 2025	80.89	81.24	80.11	80.11	79.13	-1.67%	38,995
Jun 16, 2025	83.29	84.23	81.47	81.47	80.48	0.30%	40,681
Jun 13, 2025	81.06	81.86	81.06	81.23	80.24	-2.18%	31,161
Jun 12, 2025	83.43	84.14	82.92	83.04	82.03	-2.50%	31,742
Jun 11, 2025	85.18	85.47	84.54	85.17	84.13	-0.63%	26,151
Jun 10, 2025	85.80	85.89	85.24	85.71	84.67	0.65%	19,192
Jun 9, 2025	85.48	85.71	85.16	85.16	84.12	-0.14%	25,795
Jun 6, 2025	85.41	85.48	85.16	85.28	84.24	0.57%	111,312
Jun 5, 2025	84.64	85.19	84.53	84.80	83.77	0.77%	58,737
Jun 4, 2025	84.00	84.49	83.90	84.15	83.13	0.53%	22,248
Jun 3, 2025	83.50	83.96	83.23	83.71	82.69	-1.66%	29,014
Jun 2, 2025	84.24	85.12	84.03	85.12	84.08	2.21%	25,377
May 30, 2025	83.05	83.39	82.80	83.28	82.27	0.91%	45,896
May 29, 2025	82.58	82.73	82.20	82.53	81.52	-0.16%	35,159
May 28, 2025	82.88	83.19	82.60	82.66	81.65	-1.56%	33,893
May 27, 2025	83.83	84.24	83.60	83.97	82.95	1.94%	25,348
May 23, 2025	81.04	82.40	81.04	82.37	81.37	-0.58%	22,553
May 22, 2025	82.78	82.85	82.21	82.85	81.84	0.16%	27,417