Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	40.00	41.20	39.61	40.90	40.90	1.59%	9,150,681
Aug 5, 2025	40.79	40.79	39.72	40.26	40.26	-2.28%	11,818,048
Aug 4, 2025	38.70	42.50	38.08	41.20	41.20	6.30%	16,458,550
Aug 1, 2025	37.09	39.41	37.07	38.76	38.76	4.22%	12,282,892
Jul 31, 2025	37.80	37.99	37.12	37.19	37.19	-2.08%	6,991,507
Jul 30, 2025	36.73	38.82	36.65	37.98	37.98	4.05%	10,671,691
Jul 29, 2025	35.79	36.53	35.78	36.50	36.50	1.76%	5,359,619
Jul 28, 2025	36.13	36.47	35.79	35.87	35.87	-0.66%	4,732,371
Jul 25, 2025	36.27	36.70	36.08	36.11	36.11	-0.44%	4,281,491
Jul 24, 2025	36.27	36.60	35.91	36.27	36.27	-0.03%	4,329,280
Jul 23, 2025	36.00	36.78	35.94	36.28	36.28	0.28%	4,759,693
Jul 22, 2025	35.75	36.68	35.61	36.18	36.18	1.20%	6,378,599
Jul 21, 2025	36.08	36.20	35.25	35.75	35.75	-1.92%	7,190,960
Jul 18, 2025	35.76	36.64	35.42	36.45	36.45	1.93%	6,520,587
Jul 17, 2025	35.60	36.35	35.49	35.76	35.76	-0.06%	6,567,097
Jul 16, 2025	35.01	35.93	34.84	35.78	35.78	2.32%	10,009,985
Jul 15, 2025	33.15	35.53	33.15	34.97	34.97	5.65%	15,752,266
Jul 14, 2025	33.18	33.24	33.00	33.10	33.10	-0.24%	3,127,501
Jul 11, 2025	32.94	33.36	32.94	33.18	33.18	0.73%	3,857,516
Jul 10, 2025	32.65	33.32	32.47	32.94	32.94	0.92%	4,197,400
Jul 9, 2025	32.56	32.79	32.40	32.64	32.64	0.25%	3,466,194
Jul 8, 2025	32.48	32.71	32.40	32.56	32.56	0.25%	3,319,694
Jul 7, 2025	32.44	32.74	32.30	32.48	32.48	0.12%	3,207,244
Jul 4, 2025	32.49	32.75	31.68	32.44	32.44	-4.31%	5,823,366
Jul 3, 2025	33.53	33.94	33.52	33.90	32.62	0.80%	4,838,009
Jul 2, 2025	33.94	33.94	33.50	33.63	32.36	-0.71%	4,117,139
Jul 1, 2025	33.40	33.87	33.30	33.87	32.59	1.53%	4,749,139
Jun 30, 2025	33.46	33.59	33.12	33.36	32.10	0.09%	4,466,800
Jun 27, 2025	32.97	33.63	32.81	33.33	32.07	1.83%	6,446,200
Jun 26, 2025	33.15	33.19	32.73	32.73	31.49	-1.27%	4,170,514
Jun 25, 2025	33.10	33.18	32.72	33.15	31.90	0.45%	4,588,500
Jun 24, 2025	32.75	33.06	32.70	33.00	31.75	1.20%	4,287,525
Jun 23, 2025	32.45	32.78	32.35	32.61	31.38	-0.15%	3,691,985
Jun 20, 2025	32.98	33.24	32.60	32.66	31.43	-0.52%	4,058,499
Jun 19, 2025	32.90	33.17	32.73	32.83	31.59	-0.21%	4,118,418
Jun 18, 2025	32.99	33.21	32.79	32.90	31.66	-0.42%	3,603,881
Jun 17, 2025	33.44	33.64	32.92	33.04	31.79	-1.14%	5,483,188
Jun 16, 2025	33.76	33.99	33.28	33.42	32.16	-1.18%	5,645,060
Jun 13, 2025	34.33	34.56	33.68	33.82	32.54	-1.54%	6,165,712
Jun 12, 2025	34.61	34.61	33.97	34.35	33.05	-0.75%	6,184,014
Jun 11, 2025	34.73	34.98	34.57	34.61	33.30	-0.35%	3,739,000
Jun 10, 2025	34.56	34.98	34.31	34.73	33.42	0.23%	5,177,101
Jun 9, 2025	34.53	34.99	34.25	34.65	33.34	0.52%	5,339,426
Jun 6, 2025	34.01	34.89	34.01	34.47	33.17	1.35%	6,457,896
Jun 5, 2025	34.50	34.68	33.73	34.01	32.73	-1.71%	8,015,459
Jun 4, 2025	34.60	35.23	34.10	34.60	33.29	-	8,226,144
Jun 3, 2025	33.95	34.78	33.74	34.60	33.29	1.82%	7,714,053
May 30, 2025	33.85	34.36	33.75	33.98	32.70	0.59%	6,586,602
May 29, 2025	33.56	33.80	33.30	33.78	32.50	0.48%	6,005,405
May 28, 2025	33.00	33.95	32.90	33.62	32.35	1.72%	8,671,953