Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	64.50	66.02	63.86	64.98	64.98	0.37%	1,823,213
Jul 30, 2025	64.76	65.40	64.50	64.74	64.74	-0.19%	1,495,444
Jul 29, 2025	64.50	65.16	64.18	64.86	64.86	0.59%	897,268
Jul 28, 2025	66.20	66.24	64.42	64.48	64.48	-1.01%	1,304,075
Jul 25, 2025	64.74	65.18	64.62	65.14	65.14	0.25%	1,011,131
Jul 24, 2025	66.00	66.00	64.72	64.98	64.98	-0.09%	1,386,115
Jul 23, 2025	64.52	65.20	64.24	65.04	65.04	1.72%	1,226,601
Jul 22, 2025	63.96	64.24	63.32	63.94	63.94	-0.25%	815,147
Jul 21, 2025	64.22	64.60	63.86	64.10	64.10	0.22%	882,926
Jul 18, 2025	63.50	63.96	63.12	63.96	63.96	1.33%	1,791,330
Jul 17, 2025	63.20	63.30	62.62	63.12	63.12	1.58%	1,074,040
Jul 16, 2025	62.60	63.02	62.14	62.14	62.14	-1.74%	1,163,873
Jul 15, 2025	62.92	63.84	62.84	63.24	63.24	0.06%	1,156,101
Jul 14, 2025	62.80	63.20	62.58	63.20	63.20	0.06%	791,052
Jul 11, 2025	63.00	63.48	62.64	63.16	63.16	-0.63%	1,282,453
Jul 10, 2025	63.20	63.56	62.80	63.56	63.56	1.60%	1,900,979
Jul 9, 2025	61.54	63.04	61.18	62.56	62.56	1.79%	1,573,273
Jul 8, 2025	61.00	61.64	60.62	61.46	61.46	1.19%	1,971,254
Jul 7, 2025	59.54	61.04	59.40	60.74	60.74	2.32%	1,323,060
Jul 4, 2025	59.42	59.70	58.88	59.36	59.36	-0.54%	815,187
Jul 3, 2025	59.98	60.06	58.88	59.68	59.68	0.27%	1,380,094
Jul 2, 2025	58.80	59.94	58.78	59.52	59.52	1.92%	1,980,457
Jul 1, 2025	59.12	59.20	58.06	58.40	58.40	-0.85%	1,507,706
Jun 30, 2025	59.80	59.82	58.80	58.90	58.90	-0.98%	1,761,118
Jun 27, 2025	58.16	59.52	58.04	59.48	59.48	3.12%	1,642,506
Jun 26, 2025	58.66	58.80	57.14	57.68	57.68	-1.47%	1,774,590
Jun 25, 2025	59.12	59.12	58.18	58.54	58.54	1.00%	2,709,806
Jun 24, 2025	56.30	58.44	56.30	57.96	57.96	6.82%	4,874,171
Jun 23, 2025	50.48	54.98	50.00	54.26	54.26	13.99%	4,401,205
Jun 20, 2025	46.70	48.08	46.70	47.60	47.60	2.06%	8,421,791
Jun 19, 2025	47.18	47.25	46.64	46.64	46.64	-1.77%	1,739,477
Jun 18, 2025	47.90	48.05	47.15	47.48	47.48	-0.50%	2,112,303
Jun 17, 2025	47.47	47.97	47.18	47.72	47.72	-0.73%	1,598,767
Jun 16, 2025	47.37	48.23	47.37	48.07	48.07	1.61%	1,833,339
Jun 13, 2025	47.44	47.75	47.13	47.31	47.31	-2.45%	1,980,536
Jun 12, 2025	48.37	48.73	47.89	48.50	48.50	-0.39%	1,736,884
Jun 11, 2025	48.96	49.08	48.58	48.69	48.69	-0.59%	1,510,107
Jun 10, 2025	48.91	49.36	48.43	48.98	48.98	1.85%	2,600,956
Jun 6, 2025	48.04	48.22	47.87	48.09	48.09	0.02%	1,658,486
Jun 5, 2025	47.04	48.28	46.88	48.08	48.08	-47.53%	2,957,210
Jun 4, 2025	92.14	92.20	91.08	91.64	46.56	97.12%	1,177,906
Jun 3, 2025	46.36	46.55	45.85	46.49	91.50	-49.06%	791,387
Jun 2, 2025	91.00	91.98	90.26	91.26	91.26	0.26%	1,029,553
May 30, 2025	93.42	93.56	90.70	91.02	91.02	-2.57%	1,591,444
May 28, 2025	94.18	95.10	93.30	93.42	93.42	-1.50%	952,101
May 27, 2025	95.00	95.50	94.52	94.84	94.84	-0.55%	662,222
May 26, 2025	95.06	95.64	94.78	95.36	95.36	1.45%	766,821
May 23, 2025	94.40	95.26	92.12	94.00	94.00	-0.34%	1,252,339
May 22, 2025	95.30	95.74	93.82	94.32	94.32	-1.85%	944,295
May 21, 2025	96.30	96.40	95.20	96.10	96.10	-0.64%	846,154