Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.33	48.33	45.80	45.86	45.86	-1.08%	25,448,604
Jul 31, 2025	46.78	46.99	46.10	46.36	46.36	-1.93%	39,817,083
Jul 30, 2025	47.28	48.30	46.89	47.27	47.27	-0.02%	42,160,616
Jul 29, 2025	48.10	48.32	47.10	47.28	47.28	-2.19%	43,622,032
Jul 28, 2025	48.40	49.00	48.05	48.34	48.34	-0.49%	35,214,330
Jul 25, 2025	48.33	49.20	48.29	48.58	48.58	0.64%	40,560,851
Jul 24, 2025	48.50	48.57	47.92	48.27	48.27	-1.67%	44,909,168
Jul 23, 2025	49.58	50.08	48.71	49.09	49.09	1.38%	80,808,810
Jul 22, 2025	47.28	48.49	47.02	48.42	48.42	2.30%	49,976,235
Jul 21, 2025	46.17	47.50	46.13	47.33	47.33	2.80%	53,196,720
Jul 18, 2025	45.33	46.51	45.23	46.04	46.04	1.68%	34,007,676
Jul 17, 2025	45.14	46.22	45.14	45.28	45.28	0.31%	24,292,768
Jul 16, 2025	44.78	45.18	44.48	45.14	45.14	0.56%	27,443,601
Jul 15, 2025	45.63	45.76	44.70	44.89	44.89	-1.36%	37,813,134
Jul 14, 2025	45.70	45.95	45.25	45.51	45.51	-0.39%	34,033,733
Jul 11, 2025	45.86	46.86	45.48	45.69	45.69	0.84%	49,602,135
Jul 10, 2025	46.00	46.02	44.70	45.31	45.31	0.47%	61,094,938
Jul 9, 2025	43.65	45.60	43.63	45.10	45.10	3.27%	69,227,679
Jul 8, 2025	43.45	43.84	42.99	43.67	43.67	0.53%	32,374,254
Jul 7, 2025	43.60	43.85	43.26	43.44	43.44	-0.66%	20,208,028
Jul 4, 2025	43.18	43.85	42.97	43.73	43.73	0.81%	33,184,159
Jul 3, 2025	42.81	43.58	42.40	43.38	43.38	1.90%	41,359,423
Jul 2, 2025	42.00	42.63	41.90	42.57	42.57	1.38%	32,766,854
Jul 1, 2025	42.02	42.30	41.66	41.99	41.99	-0.05%	18,509,377
Jun 30, 2025	41.81	42.21	41.58	42.01	42.01	0.82%	20,688,741
Jun 27, 2025	41.79	42.08	41.51	41.67	41.67	-0.31%	17,683,370
Jun 26, 2025	41.55	42.24	41.37	41.80	41.80	-0.55%	26,903,601
Jun 25, 2025	41.79	42.09	41.36	42.03	41.46	0.50%	28,252,576
Jun 24, 2025	41.85	42.22	41.28	41.82	41.25	0.34%	24,976,951
Jun 23, 2025	42.01	42.83	41.50	41.68	41.11	-0.36%	23,626,421
Jun 20, 2025	42.39	42.70	41.83	41.83	41.26	-1.11%	28,251,961
Jun 19, 2025	42.59	42.90	41.95	42.30	41.72	-0.45%	20,569,690
Jun 18, 2025	42.98	43.27	42.44	42.49	41.91	-1.28%	19,377,202
Jun 17, 2025	43.00	43.42	42.83	43.04	42.45	0.19%	17,807,652
Jun 16, 2025	43.61	43.61	42.91	42.96	42.37	-1.87%	33,700,801
Jun 13, 2025	43.62	44.10	43.15	43.78	43.18	-	37,650,374
Jun 12, 2025	44.00	44.27	43.54	43.78	43.18	-1.35%	29,607,721
Jun 11, 2025	42.48	44.58	42.35	44.38	43.77	4.79%	76,039,163
Jun 10, 2025	42.80	43.05	42.04	42.35	41.77	-1.12%	29,521,347
Jun 9, 2025	41.14	42.97	40.98	42.83	42.24	4.11%	62,232,061
Jun 6, 2025	41.00	41.44	40.70	41.14	40.58	0.83%	27,227,178
Jun 5, 2025	41.60	41.74	40.72	40.80	40.24	-2.28%	27,288,598
Jun 4, 2025	41.41	41.76	40.88	41.75	41.18	0.51%	47,224,622
Jun 3, 2025	40.06	41.78	40.03	41.54	40.97	2.72%	63,680,086
May 30, 2025	38.84	40.66	38.79	40.44	39.89	4.60%	82,428,749
May 29, 2025	38.34	38.70	38.16	38.66	38.13	0.68%	19,588,113
May 28, 2025	38.77	38.94	38.36	38.40	37.88	-1.01%	19,706,363
May 27, 2025	39.30	39.62	38.79	38.79	38.26	-1.50%	19,988,114
May 26, 2025	39.50	39.66	39.16	39.38	38.84	-0.33%	17,350,923
May 23, 2025	39.80	40.17	39.50	39.51	38.97	-0.88%	19,329,334