Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.93	33.09	31.58	32.85	32.85	2.91%	17,082,361
Jul 31, 2025	31.96	32.79	31.75	31.92	31.92	-0.19%	10,657,493
Jul 30, 2025	31.75	32.17	31.63	31.98	31.98	0.69%	7,154,497
Jul 29, 2025	32.24	32.38	31.55	31.76	31.76	-1.52%	9,638,444
Jul 28, 2025	32.08	32.46	31.90	32.25	32.25	0.37%	6,169,550
Jul 25, 2025	31.79	32.40	31.61	32.13	32.13	0.85%	10,063,707
Jul 24, 2025	31.65	31.97	31.33	31.86	31.86	0.22%	8,437,323
Jul 23, 2025	32.35	32.48	31.53	31.79	31.79	-2.09%	12,587,340
Jul 22, 2025	32.44	33.00	32.20	32.47	32.47	1.28%	15,230,751
Jul 21, 2025	32.45	32.53	32.02	32.06	32.06	-1.26%	8,266,451
Jul 18, 2025	32.60	32.77	32.00	32.47	32.47	0.15%	8,301,232
Jul 17, 2025	32.06	32.66	32.05	32.42	32.42	1.12%	8,326,596
Jul 16, 2025	32.55	32.80	31.91	32.06	32.06	-1.63%	11,846,198
Jul 15, 2025	32.78	33.01	32.53	32.59	32.59	-0.73%	8,165,000
Jul 14, 2025	32.22	32.98	32.00	32.83	32.83	1.77%	13,048,263
Jul 11, 2025	32.84	32.91	31.86	32.26	32.26	-2.06%	16,675,300
Jul 10, 2025	33.25	33.58	32.70	32.94	32.94	-1.99%	13,757,634
Jul 9, 2025	34.50	34.90	33.26	33.61	33.61	-0.88%	23,166,234
Jul 8, 2025	32.82	34.25	32.68	33.91	33.91	3.38%	16,163,900
Jul 7, 2025	32.96	33.18	32.67	32.80	32.80	-0.67%	9,482,400
Jul 4, 2025	34.48	34.49	32.57	33.02	33.02	-4.23%	21,160,106
Jul 3, 2025	33.77	34.95	33.01	34.48	34.48	3.05%	17,869,771
Jul 2, 2025	33.95	34.25	32.50	33.46	33.46	0.48%	16,275,700
Jul 1, 2025	32.79	33.63	32.53	33.30	33.30	1.22%	14,298,400
Jun 30, 2025	31.51	33.00	31.49	32.90	32.90	4.41%	17,037,941
Jun 27, 2025	30.63	31.75	30.63	31.51	31.51	1.51%	11,208,403
Jun 26, 2025	30.10	31.32	30.10	31.04	31.04	1.70%	13,701,000
Jun 25, 2025	30.68	30.87	29.50	30.52	30.52	-1.71%	20,127,938
Jun 24, 2025	31.00	31.27	30.49	31.05	31.05	0.03%	11,097,739
Jun 23, 2025	30.74	31.65	30.45	31.04	31.04	1.67%	13,192,398
Jun 20, 2025	30.80	31.07	30.40	30.53	30.45	-1.20%	9,408,087
Jun 19, 2025	31.74	31.85	30.67	30.90	30.82	-2.49%	12,604,097
Jun 18, 2025	30.57	31.77	30.50	31.69	31.61	3.12%	16,326,200
Jun 17, 2025	30.65	31.50	30.60	30.73	30.65	0.03%	15,254,906
Jun 16, 2025	30.57	31.91	30.15	30.72	30.64	0.59%	25,902,333
Jun 13, 2025	29.80	30.99	29.61	30.54	30.46	1.80%	21,227,236
Jun 12, 2025	30.34	30.40	29.36	30.00	29.92	-0.43%	14,477,576
Jun 11, 2025	28.48	30.38	28.30	30.13	30.05	6.05%	18,581,383
Jun 10, 2025	29.33	29.39	28.20	28.41	28.34	-2.84%	10,192,607
Jun 9, 2025	28.04	29.40	27.92	29.24	29.16	4.77%	14,452,187
Jun 6, 2025	27.79	28.10	27.61	27.91	27.84	0.40%	4,752,313
Jun 5, 2025	27.69	27.98	27.53	27.80	27.73	0.40%	4,844,825
Jun 4, 2025	27.63	27.81	27.46	27.69	27.62	0.36%	5,096,653
Jun 3, 2025	27.30	27.88	27.03	27.59	27.52	0.69%	7,915,695
May 30, 2025	27.42	27.86	27.31	27.40	27.33	-0.22%	5,142,925
May 29, 2025	27.63	27.76	27.34	27.46	27.39	-0.69%	6,988,109
May 28, 2025	27.51	27.85	27.47	27.65	27.58	0.51%	5,144,966
May 27, 2025	27.80	27.91	27.48	27.51	27.44	-1.04%	5,861,705
May 26, 2025	27.89	28.09	27.52	27.80	27.73	-0.29%	7,070,502
May 23, 2025	28.34	28.68	27.85	27.88	27.81	-1.90%	7,850,439