Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.30	45.00	43.30	43.95	43.95	2.14%	232,000
Jul 31, 2025	43.10	43.80	43.00	43.03	43.03	0.05%	42,198
Jul 30, 2025	42.26	44.00	42.26	43.01	43.01	0.66%	102,536
Jul 29, 2025	44.20	44.69	42.30	42.73	42.73	-3.15%	168,339
Jul 28, 2025	45.00	45.54	43.85	44.12	44.12	-1.25%	149,535
Jul 25, 2025	47.89	48.25	44.00	44.68	44.68	-5.22%	621,338
Jul 24, 2025	43.00	47.14	42.72	47.14	47.14	10.01%	2,602,259
Jul 23, 2025	43.71	44.25	42.61	42.85	42.85	-2.53%	122,356
Jul 22, 2025	44.02	44.78	43.70	43.96	43.96	-0.29%	109,870
Jul 21, 2025	44.74	44.90	43.74	44.09	44.09	-1.28%	152,815
Jul 18, 2025	45.70	46.50	44.30	44.66	44.66	-2.64%	246,068
Jul 17, 2025	44.20	47.20	43.95	45.87	45.87	3.64%	1,124,216
Jul 16, 2025	46.84	46.84	43.38	44.26	44.26	-3.53%	521,674
Jul 15, 2025	51.45	52.25	45.50	45.88	45.88	-7.95%	1,575,099
Jul 14, 2025	46.74	49.84	46.74	49.84	49.84	10.00%	989,968
Jul 11, 2025	41.00	45.31	41.00	45.31	45.31	10.00%	752,650
Jul 10, 2025	40.99	41.55	40.15	41.19	41.19	1.15%	210,056
Jul 9, 2025	40.19	42.49	40.19	40.72	40.72	1.55%	397,839
Jul 8, 2025	39.90	40.29	39.60	40.10	40.10	0.55%	68,802
Jul 7, 2025	40.04	40.46	39.80	39.88	39.88	0.18%	94,513
Jul 4, 2025	39.89	40.40	39.71	39.81	39.81	-0.20%	52,272
Jul 3, 2025	40.45	40.65	39.80	39.89	39.89	-0.37%	61,162
Jul 2, 2025	40.03	40.80	39.81	40.04	40.04	0.02%	70,915
Jul 1, 2025	40.07	41.50	40.00	40.03	40.03	-0.10%	211,505
Jun 30, 2025	41.10	41.30	39.63	40.07	40.07	-1.33%	182,816
Jun 27, 2025	37.90	41.99	37.90	40.61	40.61	6.31%	950,121
Jun 26, 2025	38.10	38.50	38.01	38.20	38.20	-0.49%	186,105
Jun 25, 2025	38.00	38.88	37.99	38.39	38.39	2.10%	82,340
Jun 24, 2025	37.49	39.39	37.30	37.60	37.60	2.17%	44,534
Jun 23, 2025	37.50	37.50	35.25	36.80	36.80	-1.58%	43,360
Jun 20, 2025	37.99	38.25	37.00	37.39	37.39	-1.29%	64,149
Jun 19, 2025	37.91	38.30	37.81	37.88	37.88	0.40%	61,113
Jun 18, 2025	38.10	38.10	37.60	37.73	37.73	-0.55%	33,780
Jun 17, 2025	37.94	38.31	37.80	37.94	37.94	-	44,501
Jun 16, 2025	38.12	38.14	37.66	37.94	37.94	0.26%	45,551
Jun 13, 2025	38.10	38.65	37.01	37.84	37.84	-1.74%	58,371
Jun 12, 2025	39.15	39.15	38.49	38.51	38.51	0.03%	64,496
Jun 11, 2025	39.00	39.10	38.35	38.50	38.50	-1.26%	253,825
Jun 10, 2025	39.10	39.30	38.55	38.99	38.99	0.36%	77,866
Jun 5, 2025	39.10	39.10	38.50	38.85	38.85	0.47%	99,891
Jun 4, 2025	38.15	38.90	38.15	38.67	38.67	0.76%	42,658
Jun 3, 2025	38.90	38.91	37.94	38.38	38.38	-0.65%	68,756
Jun 2, 2025	38.63	39.20	38.46	38.63	38.63	-	182,935
May 30, 2025	39.00	39.00	38.50	38.63	38.63	-1.63%	128,580
May 29, 2025	40.00	40.10	38.70	39.27	39.27	-1.06%	109,403
May 27, 2025	40.49	40.49	39.50	39.69	39.69	-1.46%	64,608
May 26, 2025	39.25	40.47	39.25	40.28	40.28	3.31%	123,316
May 23, 2025	38.02	39.40	38.02	38.99	38.99	0.65%	72,696
May 22, 2025	39.20	39.50	38.70	38.74	38.74	-1.17%	90,175
May 21, 2025	38.50	39.71	38.50	39.20	39.20	2.16%	144,741