Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.24	39.50	39.18	39.32	39.32	0.08%	5,647,311
Jul 31, 2025	39.98	40.04	39.22	39.29	39.29	-1.90%	10,873,705
Jul 30, 2025	40.05	40.57	39.88	40.05	40.05	0.02%	12,646,116
Jul 29, 2025	39.87	40.08	39.60	40.04	40.04	0.13%	9,111,886
Jul 28, 2025	40.10	40.10	39.82	39.99	39.99	-0.50%	9,377,664
Jul 25, 2025	41.02	41.05	40.13	40.19	40.19	-2.02%	13,589,616
Jul 24, 2025	40.56	41.12	40.50	41.02	41.02	0.76%	11,517,361
Jul 23, 2025	41.23	41.69	40.53	40.71	40.71	-1.14%	16,460,823
Jul 22, 2025	39.70	41.50	39.63	41.18	41.18	3.73%	25,772,570
Jul 21, 2025	39.56	39.75	39.31	39.70	39.70	0.51%	11,453,335
Jul 18, 2025	39.07	39.53	38.92	39.50	39.50	1.28%	16,389,599
Jul 17, 2025	39.17	39.24	38.70	39.00	39.00	-0.43%	11,426,810
Jul 16, 2025	38.70	39.47	38.70	39.17	39.17	0.95%	10,824,111
Jul 15, 2025	39.28	39.37	38.69	38.80	38.80	-1.95%	12,585,861
Jul 14, 2025	39.40	39.80	39.05	39.57	39.57	0.23%	10,699,354
Jul 11, 2025	39.01	39.94	38.94	39.48	39.48	0.97%	18,240,883
Jul 10, 2025	38.80	39.29	38.59	39.10	39.10	0.51%	13,275,245
Jul 9, 2025	38.85	39.36	38.82	38.90	38.90	-0.21%	13,185,757
Jul 8, 2025	38.50	39.09	38.39	38.98	38.98	1.25%	10,348,837
Jul 7, 2025	38.84	38.89	38.47	38.50	38.50	-0.54%	6,323,600
Jul 4, 2025	38.82	39.00	38.66	38.71	38.71	-0.51%	6,949,600
Jul 3, 2025	38.59	39.27	38.58	38.91	38.91	0.57%	9,140,050
Jul 2, 2025	38.59	38.83	38.32	38.69	38.69	0.18%	8,959,272
Jul 1, 2025	38.77	38.83	38.51	38.62	38.62	-0.80%	6,675,685
Jun 30, 2025	38.68	39.23	38.45	38.93	38.93	0.62%	10,981,470
Jun 27, 2025	38.94	38.98	38.67	38.69	38.69	-0.79%	7,817,381
Jun 26, 2025	39.12	39.49	38.94	39.00	39.00	-0.69%	9,493,670
Jun 25, 2025	39.08	39.27	38.52	39.27	39.27	0.82%	10,690,325
Jun 24, 2025	38.75	39.18	38.63	38.95	38.95	0.78%	9,369,004
Jun 23, 2025	39.00	39.10	38.53	38.65	38.65	-1.88%	11,360,150
Jun 20, 2025	38.10	39.64	38.09	39.39	39.39	3.41%	20,072,591
Jun 19, 2025	38.21	38.87	38.00	38.09	38.09	-1.63%	11,504,796
Jun 18, 2025	39.80	40.88	38.36	38.72	38.72	0.57%	20,794,991
Jun 17, 2025	39.00	39.34	38.45	38.50	38.50	-1.69%	10,775,892
Jun 16, 2025	38.95	39.22	37.96	39.16	39.16	-0.31%	14,596,350
Jun 13, 2025	40.75	40.80	39.15	39.28	39.28	-4.08%	13,770,041
Jun 12, 2025	41.85	41.98	40.90	40.95	40.95	-2.48%	10,116,949
Jun 11, 2025	41.64	42.38	41.64	41.99	41.99	0.50%	5,889,505
Jun 10, 2025	42.70	42.73	41.65	41.78	41.78	-2.15%	9,666,534
Jun 9, 2025	42.98	43.02	42.42	42.70	42.70	-0.86%	7,238,172
Jun 6, 2025	42.84	43.30	42.50	43.07	43.07	-1.73%	7,919,780
Jun 5, 2025	43.85	44.01	43.29	43.83	42.63	-	7,328,325
Jun 4, 2025	43.78	44.15	43.63	43.83	42.63	-0.05%	5,376,400
Jun 3, 2025	43.87	44.15	42.97	43.85	42.65	-0.54%	8,821,320
May 30, 2025	44.39	44.59	43.96	44.09	42.88	-1.01%	5,689,234
May 29, 2025	44.75	44.84	44.15	44.54	43.32	-0.29%	6,703,830
May 28, 2025	44.88	45.00	44.43	44.67	43.45	-0.45%	3,167,875
May 27, 2025	44.71	45.11	44.48	44.87	43.64	0.36%	4,533,975
May 26, 2025	45.03	45.14	44.49	44.71	43.49	-1.08%	6,411,209
May 23, 2025	46.00	46.42	45.20	45.20	43.96	-1.74%	5,370,190