Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.95	11.04	10.85	10.90	10.90	-0.27%	10,275,500
Jul 31, 2025	11.02	11.17	10.91	10.93	10.93	-1.35%	12,556,200
Jul 30, 2025	11.22	11.25	11.00	11.08	11.08	-1.25%	13,531,200
Jul 29, 2025	11.41	11.41	11.15	11.22	11.22	-1.67%	16,355,920
Jul 28, 2025	11.18	11.45	11.18	11.41	11.41	2.06%	23,470,510
Jul 25, 2025	11.27	11.30	11.18	11.18	11.18	-1.06%	12,996,569
Jul 24, 2025	11.30	11.41	11.25	11.30	11.30	0.18%	14,851,868
Jul 23, 2025	11.30	11.39	11.24	11.28	11.28	-0.53%	13,724,971
Jul 22, 2025	11.39	11.45	11.28	11.34	11.34	-0.61%	16,919,577
Jul 21, 2025	11.40	11.46	11.34	11.41	11.41	0.18%	16,053,501
Jul 18, 2025	11.41	11.46	11.31	11.39	11.39	-0.61%	15,076,476
Jul 17, 2025	11.24	11.47	11.21	11.46	11.46	1.78%	24,572,501
Jul 16, 2025	11.15	11.30	11.11	11.26	11.26	1.08%	19,195,971
Jul 15, 2025	11.23	11.34	11.11	11.14	11.14	-1.15%	15,594,641
Jul 14, 2025	11.11	11.28	11.05	11.27	11.27	1.53%	24,073,296
Jul 11, 2025	11.15	11.19	11.08	11.10	11.10	-0.27%	21,206,376
Jul 10, 2025	11.25	11.29	11.05	11.13	11.13	-1.94%	36,521,760
Jul 9, 2025	11.76	11.77	11.27	11.35	11.35	2.62%	69,966,950
Jul 8, 2025	10.98	11.08	10.90	11.06	11.06	1.65%	12,695,002
Jul 7, 2025	10.86	10.91	10.81	10.88	10.88	-0.18%	7,298,400
Jul 4, 2025	10.94	11.01	10.82	10.90	10.90	-1.00%	11,976,900
Jul 3, 2025	10.97	11.03	10.92	11.01	11.01	0.27%	8,281,400
Jul 2, 2025	11.09	11.12	10.91	10.98	10.98	-0.90%	10,630,953
Jul 1, 2025	11.00	11.14	10.95	11.08	11.08	0.27%	12,483,900
Jun 30, 2025	10.92	11.07	10.85	11.05	11.05	0.91%	13,153,100
Jun 27, 2025	11.18	11.21	10.91	10.95	10.95	0.27%	14,821,500
Jun 26, 2025	11.10	11.17	10.90	10.92	10.92	-2.24%	17,241,700
Jun 25, 2025	10.89	11.18	10.89	11.17	11.17	2.67%	25,646,112
Jun 24, 2025	10.56	10.95	10.55	10.88	10.88	4.02%	25,649,200
Jun 23, 2025	10.28	10.50	10.20	10.46	10.46	1.36%	10,971,597
Jun 20, 2025	10.40	10.52	10.31	10.32	10.32	-1.15%	9,580,900
Jun 19, 2025	10.63	10.73	10.38	10.44	10.44	-2.25%	12,277,500
Jun 18, 2025	10.61	10.69	10.51	10.68	10.68	0.19%	12,205,296
Jun 17, 2025	10.75	10.88	10.60	10.66	10.66	-0.28%	13,885,400
Jun 16, 2025	10.66	10.75	10.57	10.69	10.69	-0.28%	14,334,200
Jun 13, 2025	10.88	10.96	10.63	10.72	10.72	-2.37%	15,513,100
Jun 12, 2025	10.89	11.09	10.85	10.98	10.98	0.18%	13,414,797
Jun 11, 2025	10.98	11.09	10.91	10.96	10.96	0.64%	19,435,900
Jun 10, 2025	11.09	11.15	10.67	10.89	10.84	-1.80%	22,409,445
Jun 9, 2025	11.09	11.22	11.07	11.09	11.04	0.09%	15,464,482
Jun 6, 2025	11.24	11.25	11.02	11.08	11.03	-1.51%	15,271,268
Jun 5, 2025	11.23	11.32	11.12	11.25	11.20	-0.35%	16,452,931
Jun 4, 2025	11.35	11.43	11.23	11.29	11.24	0.27%	16,128,772
Jun 3, 2025	11.25	11.33	11.23	11.26	11.21	-0.62%	18,555,470
May 30, 2025	11.74	11.85	11.27	11.33	11.28	-4.15%	34,919,388
May 29, 2025	11.59	12.04	11.59	11.82	11.77	2.07%	43,854,700
May 28, 2025	11.61	11.98	11.50	11.58	11.53	-0.09%	36,626,000
May 27, 2025	11.76	11.76	11.44	11.59	11.54	-1.36%	23,873,772
May 26, 2025	11.81	11.96	11.70	11.75	11.70	-0.93%	28,134,830
May 23, 2025	12.15	12.29	11.86	11.86	11.81	-1.74%	42,638,981