Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.28	39.92	38.83	39.00	39.00	-1.04%	3,292,290
Jul 31, 2025	38.68	41.14	38.65	39.41	39.41	1.76%	8,811,904
Jul 30, 2025	39.33	39.55	38.51	38.73	38.73	-2.07%	3,647,870
Jul 29, 2025	39.79	39.96	38.84	39.55	39.55	-0.60%	4,466,825
Jul 28, 2025	39.61	39.92	39.37	39.79	39.79	0.58%	2,568,770
Jul 25, 2025	39.66	39.82	39.16	39.56	39.56	0.05%	2,112,637
Jul 24, 2025	39.18	40.10	39.11	39.54	39.54	1.13%	3,439,815
Jul 23, 2025	39.13	39.58	38.94	39.10	39.10	-0.08%	2,817,374
Jul 22, 2025	39.25	40.63	38.96	39.13	39.13	-0.31%	3,860,202
Jul 21, 2025	38.80	39.82	38.78	39.25	39.25	0.77%	5,111,705
Jul 18, 2025	39.95	40.01	38.72	38.95	38.95	-2.06%	5,601,798
Jul 17, 2025	39.28	40.14	39.20	39.77	39.77	1.02%	3,279,590
Jul 16, 2025	39.36	40.14	39.15	39.37	39.37	0.56%	3,657,845
Jul 15, 2025	39.40	39.69	38.81	39.15	39.15	-0.53%	3,700,505
Jul 14, 2025	39.26	39.70	38.85	39.36	39.36	1.00%	2,119,122
Jul 11, 2025	39.31	39.41	38.60	38.97	38.97	-0.69%	2,916,430
Jul 10, 2025	40.07	40.08	39.23	39.24	39.24	-1.51%	2,315,391
Jul 9, 2025	41.00	41.68	39.75	39.84	39.84	-1.85%	3,724,500
Jul 8, 2025	39.72	41.46	39.58	40.59	40.59	2.24%	4,463,400
Jul 7, 2025	40.01	40.35	39.61	39.70	39.70	-0.97%	2,044,340
Jul 4, 2025	40.76	40.95	39.88	40.09	40.09	-1.84%	2,887,680
Jul 3, 2025	40.52	41.14	40.40	40.84	40.84	0.91%	2,801,990
Jul 2, 2025	41.00	41.09	40.15	40.47	40.47	-2.34%	3,222,594
Jul 1, 2025	40.75	41.70	40.11	41.44	41.44	-0.07%	6,211,673
Jun 30, 2025	40.25	41.54	39.02	41.47	41.47	4.35%	9,251,583
Jun 27, 2025	38.88	39.97	38.18	39.74	39.74	4.33%	5,850,120
Jun 26, 2025	38.47	39.40	37.94	38.09	38.09	-0.81%	2,561,788
Jun 25, 2025	38.19	38.64	37.83	38.40	38.40	1.56%	2,555,608
Jun 24, 2025	37.00	37.84	36.95	37.81	37.81	2.74%	2,657,448
Jun 23, 2025	36.35	37.41	36.03	36.80	36.80	1.21%	2,174,579
Jun 20, 2025	36.70	37.18	36.26	36.36	36.36	-0.93%	2,204,930
Jun 19, 2025	37.55	38.00	36.58	36.70	36.70	-2.76%	3,380,403
Jun 18, 2025	37.40	38.26	37.14	37.74	37.74	0.40%	3,136,150
Jun 17, 2025	38.29	38.66	37.30	37.59	37.59	-1.10%	3,459,550
Jun 16, 2025	37.95	38.80	37.82	38.01	38.01	-1.78%	4,270,578
Jun 13, 2025	39.30	40.25	38.30	38.70	38.70	-1.48%	6,826,964
Jun 12, 2025	37.27	40.79	36.91	39.28	39.28	5.39%	7,187,188
Jun 11, 2025	37.46	37.81	37.26	37.27	37.27	-0.21%	1,824,120
Jun 10, 2025	37.71	37.79	36.62	37.35	37.35	-0.59%	2,035,840
Jun 9, 2025	37.46	37.79	37.30	37.57	37.57	0.19%	1,594,146
Jun 6, 2025	37.74	38.20	37.26	37.50	37.50	-0.58%	2,259,619
Jun 5, 2025	36.91	37.86	36.66	37.72	37.72	2.11%	2,429,940
Jun 4, 2025	36.79	37.40	36.79	36.94	36.94	0.41%	1,702,257
Jun 3, 2025	36.51	36.97	36.40	36.79	36.79	0.19%	1,477,750
May 30, 2025	37.06	37.28	36.55	36.72	36.72	-1.21%	1,656,377
May 29, 2025	36.42	37.61	36.40	37.17	37.17	0.11%	3,001,949
May 28, 2025	36.80	37.50	36.59	37.13	36.23	1.20%	1,801,901
May 27, 2025	37.30	37.36	36.58	36.69	35.80	-1.66%	2,438,575
May 26, 2025	37.49	37.90	37.22	37.31	36.41	-0.64%	2,177,680
May 23, 2025	37.72	38.25	37.41	37.55	36.64	-0.27%	2,077,574