Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	38.51	40.03	37.60	39.54	39.54	3.62%	81,057,950
Aug 6, 2025	37.90	38.17	37.71	38.16	38.16	0.24%	34,755,597
Aug 5, 2025	38.10	38.30	37.79	38.07	38.07	-0.05%	29,982,677
Aug 4, 2025	38.25	38.35	37.58	38.09	38.09	-0.42%	30,369,133
Aug 1, 2025	38.28	38.75	38.00	38.25	38.25	0.05%	38,159,914
Jul 31, 2025	39.36	39.58	38.00	38.23	38.23	-4.14%	71,228,891
Jul 30, 2025	40.83	41.14	39.43	39.88	39.88	-1.29%	66,627,580
Jul 29, 2025	40.04	41.23	40.04	40.40	40.40	-0.83%	62,387,307
Jul 28, 2025	40.81	41.84	40.04	40.74	40.74	-2.75%	90,368,360
Jul 25, 2025	41.05	42.94	40.91	41.89	41.89	3.97%	139,623,793
Jul 24, 2025	36.12	40.29	36.06	40.29	40.29	9.99%	116,901,710
Jul 23, 2025	37.40	38.04	36.50	36.63	36.63	-0.62%	77,484,849
Jul 22, 2025	35.99	37.16	35.66	36.86	36.86	2.67%	67,452,865
Jul 21, 2025	36.18	36.35	35.61	35.90	35.90	-0.28%	44,457,615
Jul 18, 2025	34.67	36.17	34.66	36.00	36.00	5.11%	82,520,172
Jul 17, 2025	33.20	34.50	32.87	34.25	34.25	3.66%	55,540,246
Jul 16, 2025	33.62	33.86	32.91	33.04	33.04	-2.48%	34,240,472
Jul 15, 2025	34.03	34.23	33.21	33.88	33.88	-1.02%	48,471,754
Jul 14, 2025	34.43	35.75	34.11	34.23	34.23	2.92%	60,852,118
Jul 11, 2025	33.65	34.10	33.15	33.26	33.26	-0.48%	41,665,728
Jul 10, 2025	33.03	33.62	32.97	33.42	33.42	0.72%	23,126,770
Jul 9, 2025	33.50	33.67	33.09	33.18	33.18	-0.66%	26,032,658
Jul 8, 2025	32.22	33.75	32.22	33.40	33.40	3.73%	46,364,842
Jul 7, 2025	32.38	32.38	32.08	32.20	32.20	-0.53%	13,324,447
Jul 4, 2025	33.03	33.20	32.30	32.37	32.37	-2.88%	30,789,887
Jul 3, 2025	32.66	33.50	32.35	33.33	33.33	2.71%	45,775,606
Jul 2, 2025	31.90	32.71	31.62	32.45	32.45	2.11%	33,668,091
Jul 1, 2025	31.82	31.89	31.22	31.78	31.78	-0.81%	21,758,038
Jun 30, 2025	32.25	32.35	31.78	32.04	32.04	-0.71%	26,770,541
Jun 27, 2025	31.75	33.16	31.75	32.27	32.27	2.64%	53,847,710
Jun 26, 2025	31.50	32.71	31.43	31.44	31.44	-0.25%	38,535,300
Jun 25, 2025	31.15	31.64	31.01	31.52	31.52	0.96%	31,191,158
Jun 24, 2025	30.23	31.42	30.05	31.22	31.22	3.24%	40,381,936
Jun 23, 2025	29.21	30.36	29.21	30.24	30.24	3.10%	25,512,556
Jun 20, 2025	29.65	30.45	29.32	29.33	29.33	-1.51%	18,304,031
Jun 19, 2025	29.79	30.57	29.50	29.78	29.78	-0.40%	22,872,454
Jun 18, 2025	30.21	30.28	29.70	29.90	29.90	-0.83%	12,319,012
Jun 17, 2025	30.12	30.60	30.04	30.15	30.15	0.40%	15,680,556
Jun 16, 2025	30.00	30.14	29.81	30.03	30.03	-0.56%	12,756,828
Jun 13, 2025	30.96	30.96	30.10	30.20	30.20	-1.37%	17,583,945
Jun 12, 2025	30.61	30.81	30.47	30.62	30.62	-0.42%	13,596,125
Jun 11, 2025	30.11	31.02	30.11	30.75	30.75	1.99%	24,279,471
Jun 10, 2025	30.38	30.97	29.90	30.15	30.15	-0.72%	16,627,535
Jun 9, 2025	30.33	30.59	30.17	30.37	30.37	0.10%	14,010,401
Jun 6, 2025	30.37	30.69	30.16	30.34	30.34	0.26%	15,142,508
Jun 5, 2025	30.37	30.54	30.10	30.26	30.26	-0.36%	16,789,949
Jun 4, 2025	29.35	30.57	29.32	30.37	30.37	3.58%	35,625,856
Jun 3, 2025	28.80	29.68	28.70	29.32	29.32	1.31%	13,282,784
May 30, 2025	29.18	29.30	28.91	28.94	28.94	-1.23%	11,062,273
May 29, 2025	28.84	29.30	28.57	29.30	29.30	1.49%	17,461,476