Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	50.86	51.00	49.91	50.35	50.35	-1.26%	8,884,962
Aug 6, 2025	48.30	51.10	48.01	50.99	50.99	6.05%	23,178,951
Aug 5, 2025	47.96	48.37	47.62	48.08	48.08	0.27%	7,390,893
Aug 4, 2025	47.10	48.00	46.90	47.95	47.95	1.27%	6,067,681
Aug 1, 2025	47.16	48.26	46.69	47.35	47.35	0.45%	8,926,084
Jul 31, 2025	48.43	48.60	47.01	47.14	47.14	-2.90%	13,365,341
Jul 30, 2025	49.97	49.97	48.28	48.55	48.55	-2.96%	13,558,772
Jul 29, 2025	49.66	50.42	49.28	50.03	50.03	0.66%	6,866,082
Jul 28, 2025	50.00	50.83	49.57	49.70	49.70	-0.64%	9,170,552
Jul 25, 2025	51.66	51.75	49.45	50.02	50.02	-3.14%	19,576,262
Jul 24, 2025	51.87	53.20	51.46	51.64	51.64	-0.44%	12,470,363
Jul 23, 2025	50.14	52.18	49.92	51.87	51.87	3.39%	14,624,562
Jul 22, 2025	50.35	50.55	49.92	50.17	50.17	-0.79%	6,352,476
Jul 21, 2025	51.60	51.68	50.05	50.57	50.57	-0.53%	8,600,860
Jul 18, 2025	50.92	51.10	50.14	50.84	50.84	-0.14%	7,657,440
Jul 17, 2025	51.24	51.40	50.53	50.91	50.91	-0.31%	10,607,222
Jul 16, 2025	50.00	51.61	49.88	51.07	51.07	2.76%	12,511,280
Jul 15, 2025	49.80	50.28	49.20	49.70	49.70	-0.18%	7,127,759
Jul 14, 2025	48.68	50.14	47.94	49.79	49.79	2.28%	12,846,326
Jul 11, 2025	49.12	49.29	48.50	48.68	48.68	-0.92%	10,466,545
Jul 10, 2025	49.06	49.75	48.82	49.13	49.13	0.12%	6,641,549
Jul 9, 2025	49.97	50.65	48.91	49.07	49.07	-1.58%	8,186,002
Jul 8, 2025	49.27	50.20	48.84	49.86	49.86	1.67%	7,647,049
Jul 7, 2025	49.70	50.02	48.82	49.04	49.04	-1.88%	8,617,410
Jul 4, 2025	50.02	50.75	49.23	49.98	49.98	-0.06%	8,054,078
Jul 3, 2025	50.03	50.87	49.90	50.01	50.01	-0.32%	7,041,660
Jul 2, 2025	50.74	50.78	49.51	50.17	50.17	-0.97%	9,355,985
Jul 1, 2025	51.90	52.07	50.42	50.66	50.66	-3.85%	11,900,193
Jun 30, 2025	51.59	53.00	51.26	52.69	52.69	2.63%	10,338,073
Jun 27, 2025	51.76	51.95	50.81	51.34	51.34	0.18%	8,079,038
Jun 26, 2025	52.79	52.79	51.20	51.25	51.25	-2.97%	7,723,383
Jun 25, 2025	52.58	53.32	52.01	52.82	52.82	0.61%	7,768,596
Jun 24, 2025	51.58	53.43	51.58	52.50	52.50	4.25%	11,520,198
Jun 23, 2025	50.61	51.35	50.02	50.36	50.36	-0.51%	3,734,190
Jun 20, 2025	50.60	51.00	50.16	50.62	50.62	-0.32%	3,231,312
Jun 19, 2025	50.73	52.26	50.38	50.78	50.78	0.10%	5,105,264
Jun 18, 2025	50.23	50.86	50.10	50.73	50.73	0.96%	4,744,316
Jun 17, 2025	51.01	51.28	49.93	50.25	50.25	-2.18%	6,865,140
Jun 16, 2025	51.35	51.88	51.00	51.37	51.02	-0.58%	4,658,444
Jun 13, 2025	52.60	52.95	51.38	51.67	51.32	-2.84%	5,144,637
Jun 12, 2025	52.68	53.84	52.55	53.18	52.82	0.11%	4,245,656
Jun 11, 2025	53.04	54.52	53.03	53.12	52.76	1.78%	8,696,503
Jun 10, 2025	52.60	53.32	51.46	52.19	51.83	-0.59%	7,608,419
Jun 9, 2025	53.78	53.91	52.20	52.50	52.14	-2.02%	8,615,022
Jun 6, 2025	53.87	54.04	52.91	53.58	53.21	-0.52%	4,094,938
Jun 5, 2025	54.51	54.62	53.31	53.86	53.49	-1.73%	7,587,640
Jun 4, 2025	54.78	55.16	54.31	54.81	54.44	0.16%	3,308,962
Jun 3, 2025	54.55	54.92	53.80	54.72	54.35	-0.02%	4,419,251
May 30, 2025	55.17	55.70	54.38	54.73	54.36	-1.26%	3,373,132
May 29, 2025	55.00	56.68	54.81	55.43	55.05	1.33%	6,368,609