Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	32.34	32.54	31.98	32.40	32.40	0.56%	2,051,427
Jul 30, 2025	32.12	32.36	31.90	32.22	32.22	0.50%	1,521,334
Jul 29, 2025	32.44	32.44	31.86	32.06	32.06	-1.17%	2,605,693
Jul 28, 2025	32.70	32.78	32.24	32.44	32.44	-0.80%	1,173,641
Jul 27, 2025	32.80	32.82	32.60	32.70	32.70	0.37%	325,824
Jul 24, 2025	32.76	33.04	32.44	32.58	32.58	-0.55%	882,508
Jul 23, 2025	32.12	33.00	31.90	32.76	32.76	1.99%	1,566,590
Jul 22, 2025	33.00	33.10	32.12	32.12	32.12	-2.31%	1,735,000
Jul 21, 2025	33.00	33.18	32.86	32.88	32.88	-	1,131,148
Jul 20, 2025	33.14	33.50	32.86	32.88	32.88	-0.78%	727,571
Jul 17, 2025	33.22	33.50	33.06	33.14	33.14	-0.96%	1,106,828
Jul 16, 2025	33.16	33.54	33.00	33.46	33.46	0.78%	1,421,809
Jul 15, 2025	33.32	33.42	33.12	33.20	33.20	-0.54%	1,495,300
Jul 14, 2025	33.80	33.82	33.32	33.38	33.38	-0.65%	1,588,654
Jul 13, 2025	33.84	34.10	33.60	33.60	33.60	-0.71%	513,386
Jul 10, 2025	33.84	34.02	33.82	33.84	33.84	-0.06%	1,426,920
Jul 9, 2025	34.32	34.52	33.84	33.86	33.86	-1.34%	1,258,380
Jul 8, 2025	34.40	34.62	34.30	34.32	34.32	-0.69%	1,375,469
Jul 7, 2025	34.52	34.90	34.46	34.56	34.56	-0.12%	918,546
Jul 6, 2025	34.52	34.64	34.36	34.60	34.60	0.23%	276,889
Jul 3, 2025	33.82	34.60	33.68	34.52	34.52	2.62%	1,774,849
Jul 2, 2025	33.80	34.12	33.60	33.64	33.64	-0.94%	2,500,236
Jul 1, 2025	33.70	33.96	33.60	33.96	33.96	0.77%	1,012,040
Jun 30, 2025	33.90	33.98	33.60	33.70	33.70	-0.59%	2,104,966
Jun 29, 2025	33.26	33.90	33.20	33.90	33.90	1.95%	354,116
Jun 26, 2025	32.75	33.25	32.55	33.25	33.25	1.53%	1,860,743
Jun 25, 2025	32.65	32.95	32.45	32.75	32.75	0.46%	1,343,342
Jun 24, 2025	32.00	32.85	32.00	32.60	32.60	3.16%	2,335,198
Jun 23, 2025	31.30	31.70	31.25	31.60	31.60	1.12%	1,172,310
Jun 22, 2025	31.05	31.80	31.05	31.25	31.25	0.32%	462,471
Jun 19, 2025	31.10	31.35	30.90	31.15	31.15	-0.48%	3,935,378
Jun 18, 2025	32.00	32.00	31.15	31.30	31.30	-1.73%	1,282,753
Jun 17, 2025	31.90	32.05	31.65	31.85	31.85	-	1,937,614
Jun 16, 2025	31.70	32.25	31.70	31.85	31.85	-0.31%	1,352,868
Jun 15, 2025	31.00	31.95	30.55	31.95	31.95	0.79%	998,965
Jun 12, 2025	32.00	32.00	31.35	31.70	31.70	-1.55%	3,651,834
Jun 11, 2025	32.30	32.80	31.85	32.20	32.20	-4.59%	3,275,413
May 29, 2025	33.65	33.90	33.25	33.75	33.75	0.75%	3,399,782
May 28, 2025	33.25	33.90	33.25	33.50	33.50	0.15%	1,672,299
May 27, 2025	33.50	33.60	33.05	33.45	33.45	-0.15%	1,685,598
May 26, 2025	33.50	33.50	33.00	33.50	33.50	0.60%	2,069,083
May 25, 2025	33.60	33.60	33.30	33.30	33.30	-0.89%	315,767
May 22, 2025	33.95	34.00	33.50	33.60	33.60	-1.03%	1,020,457
May 21, 2025	34.05	34.35	33.95	33.95	33.95	-0.29%	740,210
May 20, 2025	34.00	34.40	33.55	34.05	34.05	0.15%	2,497,626
May 19, 2025	34.60	34.90	34.00	34.00	34.00	-2.44%	2,815,361
May 18, 2025	34.90	35.00	34.65	34.85	34.85	-0.14%	709,925
May 15, 2025	34.40	34.90	34.10	34.90	34.90	1.31%	1,762,436
May 14, 2025	34.95	35.15	34.30	34.45	34.45	-1.71%	1,498,334
May 13, 2025	34.95	35.30	34.85	35.05	35.05	0.29%	1,563,245