Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.80	41.50	37.70	40.51	40.51	6.89%	31,503,964
Jul 31, 2025	37.49	38.31	37.03	37.90	37.90	1.07%	12,130,351
Jul 30, 2025	37.99	37.99	37.30	37.50	37.50	-1.88%	9,484,690
Jul 29, 2025	37.86	38.31	36.80	38.22	38.22	1.22%	14,062,129
Jul 28, 2025	38.20	38.20	37.38	37.76	37.76	-0.53%	12,202,392
Jul 25, 2025	40.00	40.00	37.90	37.96	37.96	-5.99%	23,716,044
Jul 24, 2025	37.03	40.97	36.87	40.38	40.38	8.34%	33,230,448
Jul 23, 2025	39.98	40.39	37.20	37.27	37.27	-3.19%	21,506,034
Jul 22, 2025	39.11	39.34	38.15	38.50	38.50	-1.03%	17,587,353
Jul 21, 2025	37.60	38.96	37.25	38.90	38.90	6.05%	22,964,988
Jul 18, 2025	36.46	36.97	36.05	36.68	36.68	1.89%	13,869,956
Jul 17, 2025	35.64	36.12	35.29	36.00	36.00	0.76%	8,465,801
Jul 16, 2025	34.83	36.36	34.82	35.73	35.73	2.61%	10,879,365
Jul 15, 2025	35.28	35.73	34.80	34.82	34.82	-1.58%	8,758,659
Jul 14, 2025	34.98	35.69	34.84	35.38	35.38	1.84%	7,827,808
Jul 11, 2025	34.68	34.86	34.19	34.74	34.74	0.14%	6,378,397
Jul 10, 2025	34.68	35.50	34.56	34.69	34.69	-0.40%	8,101,962
Jul 9, 2025	34.69	35.65	34.69	34.83	34.83	-0.66%	10,623,760
Jul 8, 2025	33.55	35.58	33.41	35.06	35.06	4.25%	14,788,353
Jul 7, 2025	33.24	33.79	32.90	33.63	33.63	0.93%	6,685,712
Jul 4, 2025	33.04	33.99	32.93	33.32	33.32	0.73%	8,525,043
Jul 3, 2025	33.15	33.45	32.91	33.08	33.08	-0.60%	4,557,602
Jul 2, 2025	33.50	33.79	32.97	33.28	33.28	-0.80%	4,871,389
Jul 1, 2025	33.25	33.80	32.90	33.55	33.55	0.30%	7,185,528
Jun 30, 2025	32.83	33.80	32.82	33.45	33.45	1.43%	8,424,804
Jun 27, 2025	32.45	33.46	32.22	32.98	32.98	1.63%	10,507,971
Jun 26, 2025	32.95	33.28	32.41	32.45	32.45	-1.49%	6,194,716
Jun 25, 2025	32.60	33.15	32.44	32.94	32.94	1.35%	8,103,988
Jun 24, 2025	31.76	32.79	31.58	32.50	32.50	3.21%	8,048,734
Jun 23, 2025	31.13	31.69	31.04	31.49	31.49	0.38%	3,766,313
Jun 20, 2025	31.41	32.08	31.20	31.37	31.37	-0.48%	4,855,728
Jun 19, 2025	32.02	32.46	31.38	31.52	31.52	-1.81%	5,341,245
Jun 18, 2025	32.20	32.40	31.65	32.10	32.10	-0.28%	4,858,130
Jun 17, 2025	32.76	32.76	32.01	32.19	32.19	-0.86%	5,190,881
Jun 16, 2025	31.21	32.99	31.21	32.47	32.47	2.92%	11,194,015
Jun 13, 2025	32.00	32.48	31.00	31.55	31.55	-1.81%	12,685,038
Jun 12, 2025	32.37	32.72	32.06	32.13	32.13	-1.14%	6,840,590
Jun 11, 2025	32.45	32.84	32.22	32.50	32.50	0.53%	5,999,321
Jun 10, 2025	33.05	33.24	31.95	32.33	32.33	-2.03%	6,789,857
Jun 9, 2025	32.86	33.35	32.60	33.00	33.00	1.07%	6,605,251
Jun 6, 2025	32.61	33.40	32.44	32.65	32.65	-0.49%	5,731,552
Jun 5, 2025	31.63	33.11	31.19	32.81	32.81	4.59%	12,737,277
Jun 4, 2025	30.88	31.78	30.88	31.37	31.37	1.69%	6,213,744
Jun 3, 2025	30.81	31.27	30.78	30.85	30.85	-0.80%	3,975,071
May 30, 2025	31.13	31.30	30.97	31.10	31.10	-1.43%	4,891,766
May 29, 2025	30.86	31.56	30.70	31.55	31.55	2.87%	6,892,722
May 28, 2025	31.45	31.60	30.46	30.67	30.67	-2.88%	7,870,589
May 27, 2025	32.25	32.29	31.35	31.58	31.58	-2.26%	5,770,591
May 26, 2025	32.00	32.48	31.63	32.31	32.31	1.70%	5,881,119
May 23, 2025	31.93	32.42	31.13	31.77	31.77	-1.61%	6,664,653