Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.57	12.58	12.32	12.34	12.34	-1.67%	46,243,122
Jul 31, 2025	12.80	12.84	12.48	12.55	12.55	-1.34%	69,033,606
Jul 30, 2025	12.55	13.03	12.54	12.72	12.72	2.25%	113,202,954
Jul 29, 2025	12.38	12.45	12.28	12.44	12.44	0.48%	32,135,450
Jul 28, 2025	12.30	12.49	12.26	12.38	12.38	1.06%	37,078,039
Jul 25, 2025	12.35	12.39	12.21	12.25	12.25	-0.81%	29,349,391
Jul 24, 2025	12.08	12.54	12.07	12.35	12.35	2.15%	41,067,478
Jul 23, 2025	12.27	12.30	12.07	12.09	12.09	-1.39%	37,167,402
Jul 22, 2025	12.29	12.38	12.22	12.26	12.26	-	39,962,293
Jul 21, 2025	12.22	12.33	12.18	12.26	12.26	0.41%	37,245,493
Jul 18, 2025	12.16	12.25	12.08	12.21	12.21	0.66%	41,075,308
Jul 17, 2025	11.92	12.16	11.89	12.13	12.13	2.19%	54,887,956
Jul 16, 2025	11.91	11.99	11.84	11.87	11.87	-0.59%	18,679,699
Jul 15, 2025	11.90	11.94	11.83	11.94	11.94	0.34%	22,720,169
Jul 14, 2025	11.93	12.00	11.90	11.90	11.90	-0.17%	22,635,617
Jul 11, 2025	11.83	12.01	11.83	11.92	11.92	0.68%	30,565,962
Jul 10, 2025	11.86	11.89	11.80	11.84	11.84	-0.42%	29,562,215
Jul 9, 2025	11.93	12.06	11.87	11.89	11.89	-0.25%	30,108,171
Jul 8, 2025	11.92	11.95	11.89	11.92	11.92	0.08%	20,885,329
Jul 7, 2025	11.88	11.99	11.88	11.91	11.91	-0.17%	16,930,893
Jul 4, 2025	11.94	12.04	11.85	11.93	11.93	-0.08%	24,929,484
Jul 3, 2025	11.93	12.07	11.90	11.94	11.94	0.17%	23,358,494
Jul 2, 2025	12.02	12.03	11.87	11.92	11.92	-0.83%	33,200,148
Jul 1, 2025	12.10	12.10	11.92	12.02	12.02	-0.33%	44,630,076
Jun 30, 2025	11.85	12.13	11.82	12.06	12.06	2.20%	58,327,332
Jun 27, 2025	11.67	11.89	11.65	11.80	11.80	1.11%	41,670,470
Jun 26, 2025	11.65	11.86	11.61	11.67	11.67	-0.09%	43,344,173
Jun 25, 2025	11.45	11.70	11.44	11.68	11.68	2.01%	41,815,638
Jun 24, 2025	11.33	11.49	11.28	11.45	11.45	0.17%	22,019,506
Jun 23, 2025	11.28	11.46	11.24	11.43	11.43	1.69%	17,762,108
Jun 20, 2025	11.35	11.38	11.21	11.24	11.24	-1.23%	16,069,329
Jun 19, 2025	11.55	11.56	11.33	11.38	11.38	-1.81%	24,292,983
Jun 18, 2025	11.46	11.64	11.44	11.59	11.59	1.13%	29,360,862
Jun 17, 2025	11.46	11.50	11.39	11.46	11.46	-	17,002,067
Jun 16, 2025	11.55	11.55	11.37	11.46	11.46	-0.43%	17,892,447
Jun 13, 2025	11.48	11.58	11.38	11.51	11.51	1.14%	31,965,464
Jun 12, 2025	11.47	11.48	11.37	11.38	11.38	-0.70%	12,353,792
Jun 11, 2025	11.48	11.53	11.45	11.46	11.46	-0.52%	10,889,257
Jun 10, 2025	11.62	11.63	11.44	11.52	11.45	-1.29%	20,265,837
Jun 9, 2025	11.58	11.69	11.56	11.67	11.60	1.39%	23,404,645
Jun 6, 2025	11.55	11.64	11.50	11.51	11.44	-	15,851,009
Jun 5, 2025	11.54	11.55	11.46	11.51	11.44	-0.35%	13,855,979
Jun 4, 2025	11.64	11.64	11.52	11.55	11.48	-0.77%	15,428,311
Jun 3, 2025	11.63	11.70	11.56	11.64	11.57	0.43%	21,694,737
May 30, 2025	11.51	11.63	11.42	11.59	11.52	0.70%	19,780,283
May 29, 2025	11.37	11.53	11.34	11.51	11.44	1.23%	18,128,131
May 28, 2025	11.39	11.50	11.36	11.37	11.30	-0.18%	11,786,208
May 27, 2025	11.44	11.44	11.31	11.39	11.32	-0.26%	12,196,008
May 26, 2025	11.36	11.45	11.33	11.42	11.35	0.53%	12,594,046
May 23, 2025	11.48	11.57	11.36	11.36	11.29	-1.13%	16,410,196