Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	64.72	64.72	62.20	62.20	62.20	-3.89%	35,772,691
Jul 31, 2025	63.20	65.18	63.20	64.72	64.72	0.59%	32,822,076
Jul 30, 2025	66.19	66.40	62.57	64.34	64.34	-2.72%	54,209,880
Jul 29, 2025	63.90	66.18	63.44	66.14	66.14	3.38%	51,983,639
Jul 28, 2025	63.30	65.15	63.02	63.98	63.98	1.07%	41,879,126
Jul 25, 2025	64.00	64.40	63.00	63.30	63.30	-0.53%	25,492,804
Jul 24, 2025	63.13	64.10	62.90	63.64	63.64	0.82%	34,519,201
Jul 23, 2025	65.07	65.50	62.80	63.12	63.12	-3.94%	55,863,068
Jul 22, 2025	65.00	67.88	64.81	65.71	65.71	1.11%	46,941,425
Jul 21, 2025	64.45	66.23	64.45	64.99	64.99	-0.99%	48,326,966
Jul 18, 2025	63.87	66.23	63.50	65.64	65.64	2.92%	65,993,794
Jul 17, 2025	57.81	63.78	57.65	63.78	63.78	10.00%	79,226,955
Jul 16, 2025	58.10	58.11	57.15	57.98	57.98	-0.26%	17,903,262
Jul 15, 2025	57.51	58.18	57.15	58.13	58.13	0.73%	20,626,131
Jul 14, 2025	58.32	58.80	57.67	57.71	57.71	-0.84%	20,925,601
Jul 11, 2025	58.38	59.05	58.04	58.20	58.20	-0.34%	22,879,142
Jul 10, 2025	58.84	58.98	57.70	58.40	58.40	-1.75%	28,538,324
Jul 9, 2025	60.08	61.28	59.41	59.44	59.44	-0.90%	24,748,293
Jul 8, 2025	59.68	60.17	58.55	59.98	59.98	-0.20%	24,269,155
Jul 7, 2025	58.59	60.71	57.98	60.10	60.10	2.59%	34,786,950
Jul 4, 2025	57.01	59.82	56.71	58.58	58.58	2.72%	34,467,615
Jul 3, 2025	56.57	57.13	56.18	57.03	57.03	0.64%	16,540,618
Jul 2, 2025	57.46	57.75	56.49	56.67	56.67	-2.19%	21,360,242
Jul 1, 2025	58.64	58.64	56.94	57.94	57.94	-1.16%	32,551,566
Jun 30, 2025	55.60	58.91	55.60	58.62	58.62	6.49%	45,403,989
Jun 27, 2025	54.47	56.00	54.38	55.05	55.05	2.38%	32,873,856
Jun 26, 2025	53.81	55.28	53.74	53.77	53.77	-0.02%	30,580,725
Jun 25, 2025	52.94	54.45	52.92	53.78	53.78	1.66%	33,321,402
Jun 24, 2025	52.00	54.00	51.84	52.90	52.90	-0.26%	32,588,728
Jun 23, 2025	53.20	53.77	52.68	53.04	53.04	-0.06%	23,381,167
Jun 20, 2025	53.40	53.80	52.77	53.07	53.07	-0.75%	23,194,995
Jun 19, 2025	54.65	54.65	52.57	53.47	53.47	-3.27%	42,969,932
Jun 18, 2025	55.50	56.87	54.71	55.28	55.28	-0.41%	39,624,635
Jun 17, 2025	54.41	56.55	53.75	55.51	55.51	1.87%	37,941,307
Jun 16, 2025	54.90	55.15	53.25	54.49	54.49	-0.75%	40,635,657
Jun 13, 2025	54.43	55.35	53.18	54.90	54.90	3.04%	63,193,057
Jun 12, 2025	53.00	54.45	52.96	53.28	53.28	-0.21%	27,530,730
Jun 11, 2025	52.87	53.77	52.45	53.39	53.39	0.95%	29,208,837
Jun 10, 2025	53.55	53.81	52.37	52.89	52.89	-3.22%	53,571,478
Jun 9, 2025	53.00	55.00	52.57	54.65	54.65	9.30%	91,453,619
Jun 6, 2025	50.50	51.50	49.97	50.00	50.00	0.81%	32,708,820
Jun 5, 2025	49.38	49.93	48.70	49.60	49.60	0.49%	20,233,541
Jun 4, 2025	49.40	49.43	48.80	49.36	49.36	-0.04%	16,951,029
Jun 3, 2025	48.50	50.00	48.25	49.38	49.38	2.81%	37,305,337
May 30, 2025	47.35	48.66	46.95	48.03	48.03	0.95%	24,931,212
May 29, 2025	47.13	47.83	46.93	47.58	47.58	0.70%	17,638,407
May 28, 2025	47.51	48.18	47.17	47.25	47.25	-0.84%	16,350,984
May 27, 2025	48.03	48.59	47.11	47.65	47.65	-1.41%	20,808,222
May 26, 2025	48.21	48.94	47.55	48.33	48.33	0.67%	20,571,196
May 23, 2025	47.80	48.85	47.80	48.01	48.01	-0.25%	29,002,692