Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.12	42.99	41.84	42.92	-	1.85%	851,560
Jul 31, 2025	42.80	43.31	41.71	42.14	-	-1.24%	750,580
Jul 30, 2025	42.78	43.15	42.00	42.67	-	-0.49%	665,430
Jul 29, 2025	42.84	43.39	42.34	42.88	-	0.09%	659,250
Jul 28, 2025	42.19	42.96	42.19	42.84	-	1.28%	901,820
Jul 25, 2025	41.00	42.30	41.00	42.30	-	2.69%	711,490
Jul 24, 2025	41.27	41.49	40.79	41.19	-	0.49%	553,880
Jul 23, 2025	41.85	41.85	40.75	40.99	-	-1.37%	659,680
Jul 22, 2025	42.00	42.40	41.35	41.56	-	-1.19%	775,240
Jul 21, 2025	41.41	42.20	41.07	42.06	-	2.21%	754,540
Jul 18, 2025	41.52	41.52	40.84	41.15	-	-0.27%	594,410
Jul 17, 2025	41.43	41.59	41.06	41.26	-	-0.31%	572,060
Jul 16, 2025	41.47	41.72	40.95	41.39	-	0.32%	545,318
Jul 15, 2025	41.47	42.32	40.87	41.26	-	-1.06%	782,660
Jul 14, 2025	40.80	41.84	40.53	41.70	-	1.96%	730,990
Jul 11, 2025	41.72	41.72	40.37	40.90	-	-1.92%	1,000,340
Jul 10, 2025	42.55	42.70	41.16	41.70	-	-2.93%	1,558,010
Jul 9, 2025	40.75	43.86	40.40	42.96	-	5.40%	2,304,600
Jul 8, 2025	40.10	40.90	39.72	40.76	-	1.44%	689,730
Jul 7, 2025	39.51	40.30	39.26	40.18	-	1.23%	580,850
Jul 4, 2025	40.46	40.46	39.51	39.69	-	-1.81%	640,610
Jul 3, 2025	39.61	40.98	39.41	40.42	-	1.76%	823,940
Jul 2, 2025	40.25	40.39	39.52	39.72	-	-1.24%	763,460
Jul 1, 2025	40.20	41.29	39.82	40.22	-	0.07%	1,009,460
Jun 30, 2025	39.70	40.59	39.52	40.19	-	1.23%	837,240
Jun 27, 2025	39.11	40.18	38.96	39.70	-	1.59%	977,357
Jun 26, 2025	38.98	39.45	38.70	39.08	-	0.18%	616,750
Jun 25, 2025	39.16	39.66	38.70	39.01	-	-0.43%	819,600
Jun 24, 2025	38.66	39.30	38.47	39.18	-	2.03%	768,020
Jun 23, 2025	37.77	38.47	37.77	38.40	-	0.29%	473,200
Jun 20, 2025	38.16	38.88	37.68	38.29	-	-0.29%	649,540
Jun 19, 2025	39.09	39.82	38.13	38.40	-	-2.17%	902,810
Jun 18, 2025	38.20	39.66	38.05	39.25	-	2.53%	870,712
Jun 17, 2025	38.54	38.85	38.06	38.28	-	-0.65%	519,070
Jun 16, 2025	37.86	38.73	37.85	38.53	-	1.77%	623,600
Jun 13, 2025	38.28	38.59	37.60	37.86	-	-1.10%	517,950
Jun 12, 2025	38.08	39.00	37.98	38.28	-	0.21%	688,288
Jun 11, 2025	38.15	38.66	37.96	38.20	-	0.05%	582,850
Jun 10, 2025	38.74	39.99	37.86	38.18	-	-0.44%	1,260,460
Jun 9, 2025	37.79	38.43	37.51	38.35	-	1.72%	584,900
Jun 6, 2025	37.33	37.80	37.32	37.70	-	-0.03%	491,070
Jun 5, 2025	37.38	37.79	36.88	37.71	-	0.94%	527,615
Jun 4, 2025	37.04	37.67	36.92	37.36	-	1.11%	473,980
Jun 3, 2025	36.48	37.44	36.47	36.95	-	0.30%	437,900
May 30, 2025	37.26	37.27	36.65	36.84	-	-1.05%	424,300
May 29, 2025	36.70	37.30	36.41	37.23	-	1.61%	531,000
May 28, 2025	36.34	37.05	36.21	36.64	-	0.30%	424,350
May 27, 2025	36.70	36.85	36.23	36.53	-	-0.84%	300,160
May 26, 2025	36.14	37.15	36.14	36.84	-	1.46%	502,020
May 23, 2025	36.98	37.08	36.11	36.31	-	-0.58%	569,870