Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	22.68	23.01	22.24	22.38	22.38	-1.89%	43,846,245
Jul 31, 2025	22.63	23.20	22.63	22.81	22.81	0.13%	50,446,215
Jul 30, 2025	23.13	23.23	22.71	22.78	22.78	-1.98%	58,764,752
Jul 29, 2025	23.30	23.40	22.75	23.24	23.24	-0.77%	53,761,151
Jul 28, 2025	23.78	23.79	23.29	23.42	23.42	-0.85%	47,847,944
Jul 25, 2025	23.65	23.86	23.51	23.62	23.62	-0.67%	38,593,030
Jul 24, 2025	23.67	23.79	23.32	23.78	23.78	0.89%	58,691,536
Jul 23, 2025	23.80	24.20	23.50	23.57	23.57	-1.55%	48,764,176
Jul 22, 2025	24.08	24.10	23.59	23.94	23.94	-0.42%	48,599,781
Jul 21, 2025	23.79	24.05	23.46	24.04	24.04	1.69%	50,722,427
Jul 18, 2025	24.09	24.15	23.57	23.64	23.64	-1.99%	60,584,048
Jul 17, 2025	23.04	24.30	22.91	24.12	24.12	4.69%	96,155,962
Jul 16, 2025	23.20	23.69	22.91	23.04	23.04	-0.69%	61,726,201
Jul 15, 2025	23.30	23.38	22.81	23.20	23.20	-0.26%	54,543,489
Jul 14, 2025	22.75	23.36	22.42	23.26	23.26	2.51%	65,143,458
Jul 11, 2025	22.50	22.82	22.28	22.69	22.69	0.89%	55,296,744
Jul 10, 2025	22.66	22.79	22.45	22.49	22.49	-0.88%	47,507,084
Jul 9, 2025	23.50	23.75	22.62	22.69	22.69	-2.74%	77,332,889
Jul 8, 2025	22.88	23.67	22.88	23.33	23.33	1.79%	73,625,462
Jul 7, 2025	23.68	23.68	22.78	22.92	22.92	-3.45%	62,351,563
Jul 4, 2025	23.91	23.99	23.38	23.74	23.74	-2.02%	90,941,844
Jul 3, 2025	21.90	24.75	21.90	24.23	24.23	11.40%	182,058,247
Jul 2, 2025	22.27	22.32	21.66	21.75	21.75	-2.33%	41,100,754
Jul 1, 2025	22.32	22.50	21.83	22.27	22.27	-0.13%	52,944,653
Jun 30, 2025	21.97	22.44	21.91	22.30	22.30	1.09%	66,642,687
Jun 27, 2025	21.86	22.58	21.43	22.06	22.06	2.13%	77,028,882
Jun 26, 2025	22.00	22.27	21.59	21.60	21.60	-2.04%	59,892,425
Jun 25, 2025	22.29	22.29	21.59	22.05	22.05	0.68%	68,181,038
Jun 24, 2025	21.32	21.92	21.30	21.90	21.90	3.30%	56,438,245
Jun 23, 2025	21.25	21.60	21.08	21.20	21.20	-0.84%	37,287,475
Jun 20, 2025	21.63	21.92	21.21	21.38	21.38	-1.16%	29,652,594
Jun 19, 2025	21.88	22.44	21.51	21.63	21.63	-1.82%	41,316,004
Jun 18, 2025	21.60	22.11	21.45	22.03	22.03	0.05%	55,903,304
Jun 17, 2025	21.63	22.45	21.61	22.02	21.62	1.80%	61,322,570
Jun 16, 2025	20.95	21.99	20.86	21.63	21.24	2.66%	47,926,886
Jun 13, 2025	21.40	21.54	20.86	21.07	20.69	-2.14%	37,980,298
Jun 12, 2025	21.40	21.88	21.39	21.53	21.14	-0.32%	34,840,500
Jun 11, 2025	21.61	22.05	21.49	21.60	21.21	0.14%	37,664,700
Jun 10, 2025	22.02	22.12	21.32	21.57	21.18	-2.13%	42,855,560
Jun 9, 2025	21.98	22.61	21.82	22.04	21.64	0.82%	57,988,105
Jun 6, 2025	21.70	21.94	21.24	21.86	21.46	-0.09%	44,675,419
Jun 5, 2025	20.43	22.10	20.43	21.88	21.48	6.47%	96,839,203
Jun 4, 2025	20.27	20.62	20.26	20.55	20.18	2.19%	32,047,968
Jun 3, 2025	20.00	20.39	19.89	20.11	19.74	-0.79%	27,433,896
May 30, 2025	20.69	20.75	20.15	20.27	19.90	-3.43%	44,149,091
May 29, 2025	21.20	21.79	20.90	20.99	20.61	1.65%	51,310,476
May 28, 2025	20.70	20.89	20.49	20.65	20.27	0.63%	23,316,149
May 27, 2025	20.95	20.98	20.46	20.52	20.15	-2.24%	29,145,878
May 26, 2025	20.21	21.04	20.05	20.99	20.61	0.10%	43,456,948
May 23, 2025	21.15	21.65	20.95	20.97	20.59	-0.85%	36,714,061