Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.84	12.95	12.73	12.85	12.85	-0.39%	11,549,900
Aug 7, 2025	12.87	13.05	12.63	12.90	12.90	0.08%	17,105,430
Aug 6, 2025	12.55	12.95	12.52	12.89	12.89	2.06%	25,561,571
Aug 5, 2025	12.36	12.70	12.30	12.63	12.63	2.02%	19,970,950
Aug 4, 2025	12.35	12.44	12.21	12.38	12.38	-	14,566,092
Aug 1, 2025	12.32	12.48	12.28	12.38	12.38	0.73%	16,892,444
Jul 31, 2025	12.83	12.89	12.26	12.29	12.29	-4.95%	39,743,463
Jul 30, 2025	13.03	13.40	12.86	12.93	12.93	-0.31%	30,048,690
Jul 29, 2025	12.76	13.01	12.52	12.97	12.97	1.89%	30,949,163
Jul 28, 2025	12.87	12.94	12.62	12.73	12.73	-4.07%	35,428,866
Jul 25, 2025	13.56	13.64	13.20	13.27	13.27	-2.43%	33,769,518
Jul 24, 2025	13.20	13.64	12.85	13.60	13.60	2.64%	61,135,766
Jul 23, 2025	13.58	13.80	13.20	13.25	13.25	0.53%	95,328,215
Jul 22, 2025	12.12	13.18	12.02	13.18	13.18	10.02%	114,443,298
Jul 21, 2025	11.64	12.03	11.61	11.98	11.98	3.99%	34,435,115
Jul 18, 2025	11.39	11.70	11.39	11.52	11.52	1.86%	29,992,136
Jul 17, 2025	11.29	11.35	11.27	11.31	11.31	0.18%	9,838,895
Jul 16, 2025	11.21	11.35	11.21	11.29	11.29	0.53%	14,824,759
Jul 15, 2025	11.51	11.56	11.22	11.23	11.23	-4.91%	43,043,392
Jul 14, 2025	11.89	11.94	11.78	11.81	11.81	-0.67%	14,251,280
Jul 11, 2025	11.89	12.00	11.77	11.89	11.89	0.59%	26,828,933
Jul 10, 2025	11.54	11.83	11.53	11.82	11.82	2.43%	28,842,099
Jul 9, 2025	11.50	11.58	11.50	11.54	11.54	0.17%	13,988,254
Jul 8, 2025	11.45	11.54	11.43	11.52	11.52	0.44%	11,108,201
Jul 7, 2025	11.47	11.49	11.38	11.47	11.47	-	11,765,855
Jul 4, 2025	11.55	11.61	11.45	11.47	11.47	-0.52%	18,979,801
Jul 3, 2025	11.46	11.64	11.45	11.53	11.53	0.17%	13,979,858
Jul 2, 2025	11.33	11.51	11.31	11.51	11.51	1.50%	20,314,439
Jul 1, 2025	11.34	11.38	11.25	11.34	11.34	-	12,399,066
Jun 30, 2025	11.39	11.42	11.31	11.34	11.34	-0.26%	12,306,030
Jun 27, 2025	11.27	11.44	11.27	11.37	11.37	1.07%	20,038,575
Jun 26, 2025	11.29	11.36	11.24	11.25	11.25	-0.44%	15,811,620
Jun 25, 2025	11.25	11.30	11.20	11.30	11.30	0.44%	16,041,231
Jun 24, 2025	11.28	11.28	11.19	11.25	11.25	-0.27%	18,837,066
Jun 23, 2025	11.24	11.31	11.21	11.28	11.28	0.27%	13,589,354
Jun 20, 2025	11.44	11.48	11.22	11.25	11.25	-1.66%	18,269,361
Jun 19, 2025	11.45	11.48	11.34	11.44	11.44	-0.26%	10,984,400
Jun 18, 2025	11.67	11.68	11.38	11.47	11.47	-1.46%	17,906,161
Jun 17, 2025	11.87	11.91	11.61	11.64	11.64	-2.02%	19,598,313
Jun 16, 2025	11.88	12.13	11.85	11.88	11.88	-0.17%	15,712,111
Jun 13, 2025	12.02	12.06	11.78	11.90	11.90	-6.52%	38,312,984
Jun 12, 2025	12.78	12.86	12.72	12.73	11.98	-0.55%	18,269,101
Jun 11, 2025	12.73	12.90	12.70	12.80	12.05	0.39%	16,758,003
Jun 10, 2025	12.72	12.83	12.60	12.75	12.00	-	13,775,094
Jun 9, 2025	12.76	12.84	12.65	12.75	12.00	-0.08%	11,388,700
Jun 6, 2025	12.72	12.94	12.67	12.76	12.01	0.95%	21,728,500
Jun 5, 2025	12.53	12.65	12.53	12.64	11.90	0.72%	13,757,744
Jun 4, 2025	12.35	12.56	12.28	12.55	11.81	1.62%	17,322,451
Jun 3, 2025	12.42	12.42	12.27	12.35	11.62	-0.64%	14,099,547
May 30, 2025	12.34	12.51	12.33	12.43	11.70	0.49%	12,562,938