Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.10	31.35	30.90	31.25	31.25	-0.79%	65,123
Jul 31, 2025	31.40	31.60	31.20	31.50	31.50	0.16%	38,435
Jul 30, 2025	31.40	31.75	31.15	31.45	31.45	-0.16%	23,971
Jul 29, 2025	31.95	31.95	31.35	31.50	31.50	-0.94%	19,130
Jul 28, 2025	31.70	31.85	31.65	31.80	31.80	-	18,243
Jul 25, 2025	32.00	32.10	31.75	31.80	31.80	0.16%	14,200
Jul 24, 2025	31.70	32.00	31.50	31.75	31.75	-0.78%	41,179
Jul 23, 2025	31.70	32.25	31.60	32.00	32.00	0.95%	48,894
Jul 22, 2025	32.15	32.40	31.20	31.70	31.70	-2.46%	2,077,716
Jul 21, 2025	32.60	32.60	32.20	32.50	32.50	-0.31%	34,170
Jul 18, 2025	32.70	32.70	32.50	32.60	32.60	0.62%	23,060
Jul 17, 2025	32.80	32.80	32.40	32.40	32.40	-0.61%	56,096
Jul 16, 2025	31.85	32.90	31.85	32.60	32.60	0.93%	39,008
Jul 15, 2025	32.20	32.30	32.00	32.30	32.30	-0.77%	47,998
Jul 14, 2025	32.90	32.90	32.15	32.55	32.55	-1.21%	61,240
Jul 11, 2025	32.90	32.95	32.75	32.95	32.95	0.30%	22,457
Jul 10, 2025	32.50	32.85	32.50	32.85	32.85	0.31%	11,133
Jul 9, 2025	32.80	32.95	32.60	32.75	32.75	0.31%	56,580
Jul 8, 2025	32.30	32.65	32.30	32.65	32.65	-0.31%	28,650
Jul 7, 2025	33.00	33.00	32.50	32.75	32.75	-0.76%	14,000
Jul 4, 2025	32.90	33.05	32.90	33.00	33.00	-0.15%	13,053
Jul 3, 2025	33.05	33.05	32.85	33.05	33.05	0.61%	21,211
Jul 2, 2025	33.00	33.00	32.85	32.85	32.85	-0.90%	26,625
Jul 1, 2025	32.70	33.75	32.65	33.15	33.15	1.38%	69,000
Jun 30, 2025	32.70	32.70	32.30	32.70	32.70	-0.61%	37,000
Jun 27, 2025	33.35	33.35	32.60	32.90	32.90	-0.75%	45,830
Jun 26, 2025	32.90	33.45	32.85	33.15	33.15	0.76%	66,613
Jun 25, 2025	32.90	33.00	32.60	32.90	32.90	-0.30%	26,743
Jun 24, 2025	32.30	33.00	32.30	33.00	33.00	2.33%	55,219
Jun 23, 2025	31.10	32.25	31.10	32.25	32.25	-1.68%	54,525
Jun 20, 2025	32.30	32.90	32.00	32.80	32.80	1.86%	75,039
Jun 19, 2025	33.05	33.05	32.10	32.20	32.20	-2.57%	126,936
Jun 18, 2025	32.75	33.20	32.75	33.05	33.05	0.30%	68,693
Jun 17, 2025	32.60	33.00	32.60	32.95	32.95	0.61%	53,260
Jun 16, 2025	32.30	32.90	32.30	32.75	32.75	1.39%	94,830
Jun 13, 2025	32.60	32.65	32.30	32.30	32.30	-1.52%	60,000
Jun 12, 2025	32.65	32.85	32.60	32.80	32.80	-	70,558
Jun 11, 2025	32.80	32.80	32.70	32.80	32.80	-0.76%	63,683
Jun 10, 2025	32.90	33.25	32.60	33.05	33.05	0.30%	74,641
Jun 9, 2025	32.60	33.00	32.50	32.95	32.95	1.23%	27,694
Jun 6, 2025	32.55	32.60	32.45	32.55	32.55	-	52,022
Jun 5, 2025	32.50	32.60	32.45	32.55	32.55	0.15%	39,091
Jun 4, 2025	32.60	32.90	32.40	32.50	32.50	0.93%	56,518
Jun 3, 2025	32.25	32.55	31.95	32.20	32.20	-0.16%	142,307
Jun 2, 2025	32.50	32.60	31.50	32.25	32.25	-1.53%	56,269
May 29, 2025	32.90	32.90	32.50	32.75	32.75	0.15%	21,000
May 28, 2025	32.90	32.95	32.40	32.70	32.70	-0.61%	38,296
May 27, 2025	33.10	33.10	32.55	32.90	32.90	-0.60%	33,252
May 26, 2025	32.50	33.10	32.50	33.10	33.10	1.22%	38,964
May 23, 2025	32.80	32.85	32.70	32.70	32.70	-0.61%	31,493