Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	20.38	20.50	19.96	20.14	20.14	-1.37%	58,049,947
Aug 6, 2025	20.58	20.65	20.28	20.42	20.42	-0.63%	49,031,257
Aug 5, 2025	20.11	20.58	19.96	20.55	20.55	2.39%	60,041,303
Aug 4, 2025	20.15	20.26	19.65	20.07	20.07	-2.48%	79,770,689
Aug 1, 2025	20.12	21.35	20.00	20.58	20.58	0.73%	105,181,603
Jul 31, 2025	21.35	21.38	20.01	20.43	20.43	-6.50%	152,609,797
Jul 30, 2025	21.26	22.60	21.18	21.85	21.85	2.53%	139,415,852
Jul 29, 2025	20.81	21.35	20.60	21.31	21.31	3.45%	87,934,086
Jul 28, 2025	20.70	21.04	20.41	20.60	20.60	-2.51%	77,917,229
Jul 25, 2025	21.67	21.80	21.05	21.13	21.13	-3.38%	90,614,046
Jul 24, 2025	20.75	22.15	20.65	21.87	21.87	3.26%	137,975,580
Jul 23, 2025	22.10	22.87	21.01	21.18	21.18	-2.26%	185,971,337
Jul 22, 2025	20.50	22.00	20.38	21.67	21.67	5.55%	163,908,704
Jul 21, 2025	20.34	20.80	20.17	20.53	20.53	0.83%	74,915,643
Jul 18, 2025	21.00	21.49	20.31	20.36	20.36	-2.07%	96,259,574
Jul 17, 2025	20.85	21.11	20.15	20.79	20.79	0.78%	131,708,134
Jul 16, 2025	19.95	20.84	19.51	20.63	20.63	2.33%	135,805,205
Jul 15, 2025	20.39	20.91	20.03	20.16	20.16	-2.28%	117,980,586
Jul 14, 2025	20.39	21.03	20.32	20.63	20.63	1.18%	120,638,995
Jul 11, 2025	20.69	20.90	20.26	20.39	20.39	-2.02%	125,595,980
Jul 10, 2025	20.26	21.64	20.03	20.81	20.81	2.66%	199,511,741
Jul 9, 2025	20.00	20.87	19.84	20.27	20.27	1.25%	185,737,197
Jul 8, 2025	18.35	20.02	18.18	20.02	20.02	10.00%	145,148,665
Jul 7, 2025	18.05	18.56	17.90	18.20	18.20	-0.87%	69,362,257
Jul 4, 2025	18.49	18.78	17.86	18.36	18.36	0.22%	134,906,844
Jul 3, 2025	18.00	18.47	17.43	18.32	18.32	2.92%	213,515,007
Jul 2, 2025	16.50	17.80	16.50	17.80	17.80	10.01%	196,579,461
Jul 1, 2025	16.47	16.58	16.11	16.18	16.18	-3.40%	71,033,309
Jun 30, 2025	16.20	17.00	16.00	16.75	16.75	7.03%	162,979,039
Jun 27, 2025	15.76	16.04	15.53	15.65	15.65	-0.13%	59,361,586
Jun 26, 2025	15.76	16.36	15.65	15.67	15.67	-	90,370,682
Jun 25, 2025	15.47	15.67	15.29	15.67	15.67	1.23%	52,856,800
Jun 24, 2025	15.09	15.50	15.03	15.48	15.48	2.79%	52,552,681
Jun 23, 2025	15.04	15.15	14.89	15.06	15.06	-1.12%	41,606,202
Jun 20, 2025	15.22	15.65	15.15	15.23	15.23	1.67%	60,413,426
Jun 19, 2025	15.38	15.45	14.97	14.98	14.98	-2.66%	41,989,768
Jun 18, 2025	15.54	15.62	15.37	15.39	15.39	-1.28%	31,221,217
Jun 17, 2025	15.64	15.71	15.48	15.59	15.59	-0.45%	28,162,375
Jun 16, 2025	15.78	15.88	15.56	15.66	15.66	-1.69%	49,746,875
Jun 13, 2025	15.91	15.93	15.64	15.93	15.93	-0.44%	56,320,844
Jun 12, 2025	16.11	16.11	15.88	16.00	16.00	-0.87%	39,714,642
Jun 11, 2025	15.95	16.45	15.93	16.14	16.14	1.13%	43,925,145
Jun 10, 2025	16.22	16.34	15.91	15.96	15.96	-1.91%	38,850,825
Jun 9, 2025	16.04	16.33	15.95	16.27	16.27	1.12%	35,572,214
Jun 6, 2025	16.28	16.29	16.05	16.09	16.09	-0.86%	35,448,923
Jun 5, 2025	16.30	16.34	16.17	16.23	16.23	-0.49%	23,795,676
Jun 4, 2025	16.25	16.35	16.21	16.31	16.31	0.74%	22,341,847
Jun 3, 2025	16.10	16.26	16.06	16.19	16.19	-0.61%	26,056,415
May 30, 2025	16.89	16.93	16.20	16.29	16.29	-4.18%	56,598,580
May 29, 2025	16.92	17.05	16.84	17.00	17.00	0.71%	20,130,350