Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.48	34.48	33.14	33.62	33.62	-1.87%	241,069
Jul 31, 2025	34.08	34.52	33.78	34.26	34.26	0.35%	868,912
Jul 30, 2025	34.86	34.86	34.02	34.14	34.14	1.01%	368,556
Jul 29, 2025	35.06	35.30	33.80	33.80	33.80	-3.59%	168,864
Jul 28, 2025	35.72	36.00	34.98	35.06	35.06	-0.85%	269,289
Jul 25, 2025	35.30	35.38	34.88	35.36	35.36	0.23%	161,999
Jul 24, 2025	34.72	35.32	34.72	35.28	35.28	2.20%	263,163
Jul 23, 2025	34.30	34.86	34.30	34.52	34.52	1.29%	348,814
Jul 22, 2025	34.42	34.54	33.86	34.08	34.08	-0.47%	243,659
Jul 21, 2025	34.52	34.64	34.10	34.24	34.24	-0.81%	307,058
Jul 18, 2025	35.14	35.42	34.40	34.52	34.52	-1.82%	321,282
Jul 17, 2025	35.00	35.32	34.96	35.16	35.16	0.74%	278,347
Jul 16, 2025	35.00	35.50	34.90	34.90	34.90	-0.46%	349,338
Jul 15, 2025	35.80	36.16	34.88	35.06	35.06	-2.01%	732,636
Jul 14, 2025	34.24	35.82	34.24	35.78	35.78	5.67%	1,189,374
Jul 11, 2025	36.94	36.94	33.66	33.86	33.86	-2.03%	2,023,174
Jul 10, 2025	34.50	34.88	34.46	34.56	34.56	0.41%	698,962
Jul 9, 2025	34.50	34.86	34.16	34.42	34.42	0.41%	339,989
Jul 8, 2025	34.00	34.36	33.76	34.28	34.28	0.65%	214,121
Jul 7, 2025	34.50	34.56	34.06	34.06	34.06	-1.50%	243,274
Jul 4, 2025	34.62	34.86	34.40	34.58	34.58	-0.17%	182,985
Jul 3, 2025	34.66	34.94	34.32	34.64	34.64	-0.06%	1,181,874
Jul 2, 2025	33.88	34.68	33.36	34.66	34.66	2.67%	813,221
Jul 1, 2025	33.80	33.80	33.20	33.76	33.76	-0.30%	386,845
Jun 30, 2025	33.26	33.96	33.02	33.86	33.86	-0.88%	726,668
Jun 27, 2025	34.00	34.20	33.56	34.16	34.16	1.18%	1,345,973
Jun 26, 2025	33.80	34.40	33.62	33.76	33.76	-0.12%	504,235
Jun 25, 2025	34.16	34.34	33.72	33.80	33.80	-0.24%	444,368
Jun 24, 2025	34.30	34.54	33.64	33.88	33.88	0.30%	621,062
Jun 23, 2025	33.20	34.00	32.96	33.78	33.78	4.58%	1,168,227
Jun 19, 2025	32.08	32.54	31.80	32.30	32.30	0.75%	499,200
Jun 18, 2025	31.94	32.14	31.60	32.06	32.06	0.50%	292,480
Jun 17, 2025	32.44	32.56	31.84	31.90	31.90	-1.73%	364,046
Jun 16, 2025	32.26	32.78	32.24	32.46	32.46	-	319,490
Jun 13, 2025	32.60	33.10	32.44	32.46	32.46	-1.52%	451,721
Jun 12, 2025	32.64	33.08	32.10	32.96	32.96	-0.90%	1,378,516
Jun 11, 2025	33.20	33.54	33.00	33.26	33.26	0.79%	640,262
Jun 10, 2025	32.72	33.18	32.48	33.00	33.00	1.41%	834,252
Jun 9, 2025	32.00	33.14	32.00	32.54	32.54	2.59%	1,843,982
Jun 5, 2025	31.22	31.88	31.12	31.72	31.72	1.80%	621,738
Jun 4, 2025	31.64	31.64	30.96	31.16	31.16	-1.20%	1,046,421
Jun 3, 2025	30.00	31.68	29.92	31.54	31.54	5.84%	2,848,090
Jun 2, 2025	30.48	30.48	29.66	29.80	29.80	-2.74%	1,690,235
May 30, 2025	30.12	30.86	30.12	30.64	30.64	3.79%	1,591,440
May 28, 2025	29.98	30.12	29.48	29.52	29.52	-1.47%	2,308,659
May 27, 2025	30.02	30.24	29.82	29.96	29.96	-	399,860
May 26, 2025	29.08	30.00	29.08	29.96	29.96	4.10%	517,407
May 23, 2025	29.84	30.12	28.76	28.78	28.78	-3.42%	1,510,827
May 22, 2025	30.00	30.18	29.64	29.80	29.80	-1.19%	882,905
May 21, 2025	30.74	30.76	30.08	30.16	30.16	-2.01%	1,600,203