Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	16.00	16.80	16.00	16.37	16.37	4.94%	138,661,314
Aug 6, 2025	15.71	15.76	15.46	15.60	15.60	-0.70%	64,252,342
Aug 5, 2025	15.81	16.36	15.50	15.71	15.71	-1.75%	87,556,364
Aug 4, 2025	15.41	16.28	15.24	15.99	15.99	1.40%	138,152,891
Aug 1, 2025	16.28	16.32	15.21	15.77	15.77	-0.44%	199,649,448
Jul 31, 2025	14.87	16.13	14.86	15.84	15.84	8.05%	179,576,962
Jul 30, 2025	14.78	15.09	14.50	14.66	14.66	-1.48%	66,496,958
Jul 29, 2025	14.28	15.14	14.25	14.88	14.88	3.62%	101,630,584
Jul 28, 2025	14.62	14.64	14.11	14.36	14.36	-1.98%	62,515,492
Jul 25, 2025	14.59	14.81	14.36	14.65	14.65	1.31%	81,610,297
Jul 24, 2025	14.10	14.55	14.10	14.46	14.46	2.05%	82,502,955
Jul 23, 2025	13.85	14.35	13.80	14.17	14.17	1.80%	108,202,195
Jul 22, 2025	14.20	14.22	13.86	13.92	13.92	-2.25%	67,444,445
Jul 21, 2025	14.28	14.42	14.00	14.24	14.24	-0.63%	88,218,785
Jul 18, 2025	14.54	14.84	14.28	14.33	14.33	0.28%	99,593,393
Jul 17, 2025	14.35	14.55	14.03	14.29	14.29	-0.76%	97,234,774
Jul 16, 2025	14.74	14.83	14.23	14.40	14.40	-0.28%	138,011,467
Jul 15, 2025	13.35	14.44	13.32	14.44	14.44	9.98%	168,661,475
Jul 14, 2025	13.50	13.51	13.06	13.13	13.13	-3.10%	60,760,129
Jul 11, 2025	12.94	13.83	12.85	13.55	13.55	4.55%	100,779,360
Jul 10, 2025	12.96	13.05	12.88	12.96	12.96	-0.23%	22,113,883
Jul 9, 2025	13.08	13.20	12.95	12.99	12.99	-0.76%	27,557,497
Jul 8, 2025	12.80	13.15	12.74	13.09	13.09	2.27%	32,135,386
Jul 7, 2025	12.83	12.87	12.75	12.80	12.80	-0.23%	14,697,819
Jul 4, 2025	12.96	13.04	12.79	12.83	12.83	-1.00%	25,683,327
Jul 3, 2025	12.97	13.07	12.87	12.96	12.96	-0.08%	20,122,926
Jul 2, 2025	13.08	13.09	12.90	12.97	12.97	-0.99%	23,794,449
Jul 1, 2025	13.46	13.46	13.00	13.10	13.10	-2.02%	38,728,417
Jun 30, 2025	13.10	13.57	13.08	13.37	13.37	2.06%	54,250,526
Jun 27, 2025	13.14	13.55	13.01	13.10	13.10	-0.46%	42,244,719
Jun 26, 2025	13.14	13.29	13.08	13.16	13.16	0.08%	36,571,901
Jun 25, 2025	12.91	13.17	12.82	13.15	13.15	2.26%	43,255,341
Jun 24, 2025	12.62	12.90	12.57	12.86	12.86	1.10%	32,940,080
Jun 23, 2025	12.30	12.95	12.27	12.72	12.72	2.58%	31,105,995
Jun 20, 2025	12.69	12.78	12.40	12.40	12.40	-2.59%	26,135,087
Jun 19, 2025	12.91	13.02	12.67	12.73	12.73	-1.39%	23,699,438
Jun 18, 2025	13.00	13.05	12.85	12.91	12.91	-0.77%	19,410,676
Jun 17, 2025	13.04	13.12	12.96	13.01	13.01	-0.38%	19,240,502
Jun 16, 2025	12.96	13.17	12.91	13.06	13.06	-0.08%	24,788,776
Jun 13, 2025	13.36	13.36	12.95	13.07	13.07	-1.80%	38,801,769
Jun 12, 2025	13.43	13.53	13.29	13.31	13.31	-1.55%	31,644,292
Jun 11, 2025	13.60	13.84	13.35	13.52	13.52	-1.60%	39,969,763
Jun 10, 2025	14.44	14.46	13.52	13.74	13.74	-4.98%	71,966,125
Jun 9, 2025	13.75	14.99	13.75	14.46	14.46	5.47%	85,090,496
Jun 6, 2025	13.62	13.80	13.50	13.71	13.71	0.66%	35,167,295
Jun 5, 2025	13.26	13.65	13.21	13.62	13.62	3.18%	50,060,901
Jun 4, 2025	13.14	13.28	13.06	13.20	13.20	1.23%	21,062,571
Jun 3, 2025	12.94	13.21	12.80	13.04	13.04	-0.08%	18,072,993
May 30, 2025	13.33	13.35	13.04	13.05	13.05	-3.19%	29,889,732
May 29, 2025	12.98	13.48	12.96	13.48	13.48	4.09%	40,050,641