Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	14.50	14.68	14.47	14.55	14.55	0.34%	4,200,900
Aug 4, 2025	14.35	14.59	14.31	14.50	14.50	0.42%	8,311,921
Aug 1, 2025	14.65	14.71	14.36	14.44	14.44	-1.23%	9,674,600
Jul 31, 2025	14.80	14.98	14.54	14.62	14.62	-1.48%	13,898,000
Jul 30, 2025	15.00	15.13	14.76	14.84	14.84	-1.66%	16,808,561
Jul 29, 2025	14.86	15.25	14.85	15.09	15.09	1.21%	16,939,621
Jul 28, 2025	14.86	15.01	14.57	14.91	14.91	0.40%	16,560,022
Jul 25, 2025	14.35	14.96	14.24	14.85	14.85	3.77%	23,094,173
Jul 24, 2025	14.17	14.35	14.17	14.31	14.31	0.77%	8,468,935
Jul 23, 2025	14.18	14.44	14.16	14.20	14.20	-	12,423,845
Jul 22, 2025	14.08	14.24	14.00	14.20	14.20	0.78%	10,055,070
Jul 21, 2025	14.08	14.15	14.00	14.09	14.09	-	10,365,653
Jul 18, 2025	13.95	14.36	13.83	14.09	14.09	1.15%	16,207,654
Jul 17, 2025	13.82	13.96	13.75	13.93	13.93	1.02%	10,711,500
Jul 16, 2025	13.75	13.82	13.64	13.79	13.79	0.29%	8,637,995
Jul 15, 2025	13.55	13.84	13.48	13.75	13.75	2.31%	17,554,454
Jul 14, 2025	13.64	13.69	13.41	13.44	13.44	-1.25%	8,533,098
Jul 11, 2025	13.57	13.77	13.39	13.61	13.61	0.22%	9,694,880
Jul 10, 2025	13.54	13.67	13.46	13.58	13.54	0.52%	7,002,920
Jul 9, 2025	13.58	13.64	13.50	13.51	13.47	-0.66%	5,940,403
Jul 8, 2025	13.47	13.68	13.40	13.60	13.56	0.97%	7,725,980
Jul 7, 2025	13.39	13.53	13.39	13.47	13.43	0.45%	4,824,560
Jul 4, 2025	13.67	13.70	13.38	13.41	13.37	-2.40%	9,823,905
Jul 3, 2025	13.80	13.90	13.71	13.74	13.70	-0.72%	5,827,646
Jul 2, 2025	13.94	13.96	13.74	13.84	13.80	-0.86%	7,244,901
Jul 1, 2025	13.84	14.10	13.81	13.96	13.92	0.58%	11,432,243
Jun 30, 2025	13.67	13.98	13.60	13.88	13.84	2.66%	11,979,495
Jun 27, 2025	13.35	13.68	13.34	13.52	13.48	0.90%	8,418,269
Jun 26, 2025	13.58	13.64	13.39	13.40	13.36	-1.76%	7,370,800
Jun 25, 2025	13.58	13.65	13.44	13.64	13.60	0.44%	7,339,708
Jun 24, 2025	13.43	13.60	13.42	13.58	13.54	1.34%	5,682,319
Jun 23, 2025	13.20	13.45	13.15	13.40	13.36	1.28%	5,184,852
Jun 20, 2025	13.26	13.38	13.17	13.23	13.19	0.23%	4,880,420
Jun 19, 2025	13.37	13.47	13.14	13.20	13.16	-1.35%	6,436,980
Jun 18, 2025	13.46	13.53	13.25	13.38	13.34	-1.11%	6,602,551
Jun 17, 2025	13.60	13.66	13.48	13.53	13.49	-0.07%	4,344,026
Jun 16, 2025	13.51	13.68	13.50	13.54	13.50	0.15%	4,890,092
Jun 13, 2025	13.80	13.85	13.50	13.52	13.48	-2.24%	9,130,060
Jun 12, 2025	13.95	13.95	13.83	13.83	13.79	-0.72%	5,349,100
Jun 11, 2025	13.91	14.10	13.87	13.93	13.89	0.14%	6,413,301
Jun 10, 2025	14.16	14.16	13.79	13.91	13.87	-1.77%	7,959,995
Jun 9, 2025	14.05	14.23	13.95	14.16	14.11	1.51%	8,978,720
Jun 6, 2025	14.00	14.09	13.88	13.95	13.91	-0.50%	5,538,030
Jun 5, 2025	13.91	14.09	13.79	14.02	13.98	0.86%	7,632,641
Jun 4, 2025	13.80	13.97	13.66	13.90	13.86	0.87%	5,405,648
Jun 3, 2025	13.76	13.88	13.71	13.78	13.74	-0.22%	4,594,300
May 30, 2025	13.96	14.00	13.78	13.81	13.77	-1.50%	4,838,848
May 29, 2025	13.78	14.05	13.78	14.02	13.98	1.82%	6,931,663
May 28, 2025	13.90	13.95	13.75	13.77	13.73	-1.08%	4,051,219
May 27, 2025	13.90	13.99	13.75	13.92	13.88	0.14%	6,054,920