Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.26	41.00	38.95	39.33	39.33	2.26%	36,523
Jul 31, 2025	40.24	40.24	38.40	38.46	38.46	-1.56%	3,898
Jul 30, 2025	40.24	40.24	38.03	39.07	39.07	-	265
Jul 29, 2025	40.39	40.39	39.02	39.07	39.07	-0.26%	1,332
Jul 28, 2025	39.60	41.50	39.00	39.17	39.17	-0.84%	1,840
Jul 25, 2025	41.95	41.95	39.50	39.50	39.50	2.20%	2,503
Jul 24, 2025	38.00	40.38	38.00	38.65	38.65	-	200
Jul 23, 2025	39.05	39.49	38.16	38.65	38.65	-1.48%	9,171
Jul 22, 2025	39.50	39.69	39.00	39.23	39.23	-1.90%	5,433
Jul 21, 2025	40.06	40.11	39.99	39.99	39.99	-1.38%	2,910
Jul 18, 2025	40.11	40.59	40.00	40.55	40.55	0.37%	6,321
Jul 17, 2025	40.15	40.99	40.15	40.40	40.40	-0.86%	5,416
Jul 16, 2025	40.25	40.99	40.25	40.75	40.75	-	125
Jul 15, 2025	41.00	41.49	40.75	40.75	40.75	-0.68%	7,090
Jul 14, 2025	41.72	41.72	41.00	41.03	41.03	-1.65%	17,136
Jul 11, 2025	41.45	42.00	40.56	41.72	41.72	2.38%	40,393
Jul 10, 2025	41.99	41.99	40.75	40.75	40.75	-0.12%	1,541
Jul 9, 2025	40.01	41.00	40.01	40.80	40.80	-1.21%	2,238
Jul 8, 2025	40.50	42.00	40.15	41.30	41.30	1.45%	3,437
Jul 7, 2025	40.70	41.49	40.66	40.71	40.71	-0.95%	15,337
Jul 4, 2025	41.99	41.99	40.25	41.10	41.10	0.42%	12,003
Jul 3, 2025	40.85	41.96	40.30	40.93	40.93	0.20%	56,424
Jul 2, 2025	42.99	42.99	40.75	40.85	40.85	-1.14%	23,168
Jul 1, 2025	42.99	42.99	41.03	41.32	41.32	-1.62%	5,495
Jun 30, 2025	40.10	42.49	40.10	42.00	42.00	0.07%	36,900
Jun 27, 2025	40.00	42.98	40.00	41.97	41.97	4.14%	54,647
Jun 26, 2025	41.15	42.69	40.13	40.30	40.30	-2.02%	19,139
Jun 25, 2025	41.00	43.00	40.51	41.13	41.13	-2.12%	13,170
Jun 24, 2025	41.00	43.00	38.00	42.02	42.02	6.84%	125,266
Jun 23, 2025	40.10	42.00	39.22	39.33	39.33	-9.75%	207,452
Jun 20, 2025	45.00	47.98	43.45	43.58	43.58	-4.53%	36,745
Jun 19, 2025	50.89	50.89	44.75	45.65	45.65	-7.91%	78,515