Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.50	12.71	12.50	12.58	12.58	-1.01%	192,603
Jul 31, 2025	12.71	12.80	12.53	12.71	12.71	-0.24%	482,914
Jul 30, 2025	12.76	12.85	12.58	12.74	12.74	0.24%	579,683
Jul 29, 2025	12.64	12.91	12.64	12.71	12.71	0.79%	977,873
Jul 28, 2025	12.44	12.64	12.40	12.61	12.61	0.48%	625,065
Jul 25, 2025	12.54	12.73	12.36	12.55	12.55	-	815,885
Jul 24, 2025	12.36	12.55	12.33	12.55	12.55	1.46%	628,461
Jul 23, 2025	12.07	12.39	12.07	12.37	12.37	2.74%	1,115,126
Jul 22, 2025	11.91	12.08	11.85	12.04	12.04	1.18%	554,958
Jul 21, 2025	12.06	12.11	11.90	11.90	11.90	-1.24%	879,377
Jul 18, 2025	12.17	12.18	11.90	12.05	12.05	-1.15%	1,245,806
Jul 17, 2025	11.91	12.19	11.91	12.19	12.19	3.04%	1,593,539
Jul 16, 2025	11.80	11.93	11.71	11.83	11.83	0.42%	1,677,606
Jul 15, 2025	11.88	12.05	11.78	11.78	11.78	-0.84%	1,188,441
Jul 14, 2025	11.86	12.18	11.71	11.88	11.88	-1.82%	1,766,317
Jul 11, 2025	11.63	12.10	11.58	12.10	12.10	4.31%	2,002,413
Jul 10, 2025	11.53	11.73	11.52	11.60	11.60	0.61%	886,321
Jul 9, 2025	11.60	11.80	11.50	11.53	11.53	-0.35%	897,016
Jul 8, 2025	11.71	11.71	11.50	11.57	11.57	-1.20%	441,243
Jul 7, 2025	11.74	11.74	11.56	11.71	11.71	-0.34%	1,277,286
Jul 4, 2025	11.90	11.97	11.70	11.75	11.75	-1.26%	879,085
Jul 3, 2025	12.00	12.16	11.82	11.90	11.90	-0.83%	1,433,706
Jul 2, 2025	12.04	12.18	11.92	12.00	12.00	-0.17%	717,315
Jul 1, 2025	11.80	12.10	11.80	12.02	12.02	2.04%	871,029
Jun 30, 2025	11.98	11.98	11.78	11.78	11.78	-2.00%	676,913
Jun 27, 2025	12.04	12.22	11.94	12.02	12.02	-0.17%	905,875
Jun 26, 2025	11.96	12.14	11.90	12.04	12.04	0.67%	440,748
Jun 25, 2025	12.08	12.26	11.96	11.96	11.96	-1.16%	865,829
Jun 24, 2025	12.40	12.40	12.06	12.10	12.10	-4.87%	1,999,697
Jun 23, 2025	12.84	12.86	12.66	12.72	12.72	0.47%	1,256,637
Jun 19, 2025	12.60	12.72	12.48	12.66	12.66	0.32%	1,401,464
Jun 18, 2025	12.78	12.78	12.54	12.62	12.62	-0.32%	753,864
Jun 17, 2025	12.60	12.82	12.56	12.66	12.66	1.44%	1,512,761
Jun 16, 2025	12.90	12.98	12.48	12.48	12.48	-2.04%	1,415,148
Jun 13, 2025	13.08	13.18	12.70	12.74	12.74	1.76%	2,528,905
Jun 12, 2025	12.70	13.02	12.52	12.52	12.52	-1.26%	1,069,681
Jun 11, 2025	12.82	12.82	12.62	12.68	12.68	-1.09%	443,133
Jun 10, 2025	12.62	12.94	12.62	12.82	12.82	1.58%	1,965,043
Jun 9, 2025	12.64	13.00	12.52	12.62	12.62	-0.32%	778,106
Jun 5, 2025	12.52	12.82	12.46	12.66	12.66	0.32%	522,615
Jun 4, 2025	12.90	12.90	12.44	12.62	12.62	-2.32%	1,080,451
Jun 3, 2025	13.10	13.20	12.84	12.92	12.92	-1.07%	623,283
Jun 2, 2025	13.06	13.26	12.96	13.06	13.06	-0.91%	1,197,913
May 30, 2025	13.40	13.40	12.94	13.18	13.18	-1.20%	1,716,558
May 28, 2025	13.48	13.80	13.34	13.34	13.34	-0.60%	487,064
May 27, 2025	13.62	13.70	13.34	13.42	13.42	-1.90%	538,323
May 26, 2025	13.80	14.20	13.52	13.68	13.68	1.63%	1,606,742
May 23, 2025	13.46	13.92	13.34	13.46	13.10	3.14%	2,130,376
May 22, 2025	13.34	13.59	13.05	13.05	12.70	-2.25%	574,504
May 21, 2025	13.49	13.59	13.22	13.35	12.99	-0.74%	661,161