Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.81	12.81	12.80	12.80	12.80	-1.61%	1,890
Jul 31, 2025	12.40	13.41	12.40	13.01	13.01	0.08%	5,223
Jul 30, 2025	14.59	14.59	12.80	13.00	13.00	-2.26%	5,180
Jul 29, 2025	14.41	14.41	13.11	13.30	13.30	-0.67%	5,250
Jul 28, 2025	14.10	14.70	12.55	13.39	13.39	-0.81%	3,286
Jul 25, 2025	12.60	14.45	12.60	13.50	13.50	-	248
Jul 24, 2025	13.75	13.89	13.40	13.50	13.50	6.89%	14,122
Jul 23, 2025	13.20	13.20	12.61	12.63	12.63	-3.66%	1,001
Jul 22, 2025	13.25	13.25	13.10	13.11	13.11	-1.06%	907
Jul 21, 2025	13.35	13.35	12.03	13.25	13.25	-	342
Jul 18, 2025	13.50	14.00	12.50	13.25	13.25	1.92%	4,320
Jul 17, 2025	13.25	13.50	12.93	13.00	13.00	2.36%	12,241
Jul 16, 2025	13.50	13.50	13.00	12.70	12.70	-	315
Jul 15, 2025	13.15	13.15	12.70	12.70	12.70	-0.08%	1,013
Jul 14, 2025	12.80	13.10	12.70	12.71	12.71	-0.55%	3,826
Jul 11, 2025	13.15	13.15	12.90	12.78	12.78	-	33
Jul 10, 2025	13.00	13.25	12.06	12.78	12.78	-1.69%	10,699
Jul 9, 2025	12.90	13.24	12.90	13.00	13.00	-	303
Jul 8, 2025	12.99	13.60	12.70	13.00	13.00	1.88%	15,639
Jul 7, 2025	12.95	13.00	12.95	12.76	12.76	-	1,016
Jul 4, 2025	13.00	13.00	12.71	12.76	12.76	0.08%	598
Jul 3, 2025	13.19	13.19	12.49	12.75	12.75	2.08%	49,647
Jul 2, 2025	12.50	12.50	12.45	12.49	12.49	0.16%	1,472
Jul 1, 2025	12.60	12.60	12.20	12.47	12.47	-0.80%	900
Jun 30, 2025	12.10	12.60	12.01	12.57	12.57	-4.77%	6,006
Jun 27, 2025	12.99	13.22	11.13	13.20	13.20	9.63%	7,158
Jun 26, 2025	12.00	12.67	12.00	12.04	12.04	4.51%	45,641
Jun 25, 2025	11.27	11.98	11.27	11.52	11.52	-6.72%	3,990
Jun 24, 2025	11.99	12.45	11.99	12.35	12.35	9.10%	4,121
Jun 23, 2025	11.44	11.45	11.30	11.32	11.32	2.54%	3,152
Jun 20, 2025	12.65	12.65	10.51	11.04	11.04	-4.00%	4,446
Jun 19, 2025	12.94	12.94	10.86	11.50	11.50	-3.36%	15,154
Jun 18, 2025	12.72	12.72	11.90	11.90	11.90	-0.83%	14,536
Jun 17, 2025	13.20	13.30	12.00	12.00	12.00	-0.83%	106,396
Jun 16, 2025	11.53	12.10	11.46	12.10	12.10	10.00%	65,306
Jun 13, 2025	10.93	11.53	10.55	11.00	11.00	0.64%	17,689
Jun 12, 2025	11.00	11.00	11.00	10.93	10.93	-	5
Jun 11, 2025	11.25	11.25	10.95	10.93	10.93	-	418
Jun 10, 2025	10.91	11.30	10.90	10.93	10.93	-2.50%	1,110
Jun 5, 2025	11.00	11.49	11.00	11.21	11.21	-	193
Jun 4, 2025	10.61	11.24	10.61	11.21	11.21	-	17
Jun 3, 2025	10.61	11.25	10.61	11.21	11.21	-3.78%	2,130
Jun 2, 2025	11.76	11.76	11.30	11.65	11.65	8.78%	10,196
May 30, 2025	10.50	11.39	10.43	10.71	10.71	-	13
May 29, 2025	10.50	11.38	10.45	10.71	10.71	-1.92%	2,730
May 27, 2025	10.60	11.40	10.33	10.92	10.92	-	224
May 26, 2025	11.08	11.08	10.56	10.92	10.92	-	218
May 23, 2025	10.60	11.49	10.60	10.92	10.92	-	220
May 22, 2025	10.95	11.30	10.80	10.92	10.92	0.74%	5,021
May 21, 2025	10.90	10.95	10.76	10.84	10.84	-	86