Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	33.85	34.05	33.50	33.95	33.90	0.30%	27,567
Aug 11, 2025	34.65	34.70	33.20	33.85	33.85	-3.29%	274,271
Aug 8, 2025	34.70	35.15	34.50	35.00	35.00	-0.43%	70,759
Aug 7, 2025	35.25	35.25	34.60	35.15	35.15	-0.14%	74,355
Aug 6, 2025	35.15	35.90	34.70	35.20	35.20	0.14%	213,400
Aug 5, 2025	34.35	35.25	34.05	35.15	35.15	1.88%	238,774
Aug 4, 2025	33.95	34.90	33.65	34.50	34.50	1.77%	95,807
Aug 1, 2025	33.00	33.90	32.30	33.90	33.90	-0.44%	165,057
Jul 31, 2025	33.85	34.05	33.50	34.05	34.05	0.59%	53,944
Jul 30, 2025	33.55	34.00	33.55	33.85	33.85	-0.29%	38,047
Jul 29, 2025	34.05	34.05	33.50	33.95	33.95	-0.44%	41,171
Jul 28, 2025	34.90	34.90	33.50	34.10	34.10	-2.29%	97,036
Jul 25, 2025	34.10	35.50	33.85	34.90	34.90	2.50%	178,549
Jul 24, 2025	33.60	34.20	33.35	34.05	34.05	1.34%	100,852
Jul 23, 2025	33.70	33.70	33.00	33.60	33.60	-0.30%	42,382
Jul 22, 2025	33.70	33.80	33.40	33.70	33.70	-	33,510
Jul 21, 2025	33.60	34.05	33.35	33.70	33.70	0.15%	38,977
Jul 18, 2025	33.70	33.70	33.30	33.65	33.65	-0.15%	68,091
Jul 17, 2025	33.80	33.80	33.35	33.70	33.70	-0.30%	86,291
Jul 16, 2025	33.75	33.80	33.40	33.80	33.80	0.30%	27,305
Jul 15, 2025	33.10	33.90	33.00	33.70	33.70	1.81%	121,413
Jul 14, 2025	33.50	33.50	32.90	33.10	33.10	-1.05%	56,302
Jul 11, 2025	33.40	33.60	33.15	33.45	33.45	-0.15%	132,375
Jul 10, 2025	33.70	33.90	33.20	33.50	33.50	-0.15%	44,256
Jul 9, 2025	33.75	33.85	33.35	33.55	33.55	-0.15%	13,113
Jul 8, 2025	33.50	33.60	33.20	33.60	33.60	0.30%	46,322
Jul 7, 2025	33.85	33.95	32.95	33.50	33.50	-1.76%	67,394
Jul 4, 2025	34.60	35.00	33.90	34.10	34.10	-1.30%	36,132
Jul 3, 2025	34.65	34.90	34.35	34.55	34.55	1.62%	95,203
Jul 2, 2025	33.55	35.00	33.40	34.00	34.00	1.80%	147,850
Jul 1, 2025	33.60	33.70	33.20	33.40	33.40	0.45%	53,006
Jun 30, 2025	33.45	33.45	33.00	33.25	33.25	0.15%	70,820
Jun 27, 2025	33.50	33.60	32.95	33.20	33.20	-0.15%	18,020
Jun 26, 2025	33.60	33.70	32.90	33.25	33.25	-1.04%	72,121
Jun 25, 2025	33.80	33.90	32.70	33.60	33.60	-0.30%	63,494
Jun 24, 2025	33.45	33.75	32.90	33.70	33.70	0.15%	80,017
Jun 23, 2025	33.95	34.05	32.85	33.65	33.65	-0.88%	69,738
Jun 20, 2025	34.80	35.10	33.55	33.95	33.95	-3.28%	92,457
Jun 19, 2025	35.40	35.40	34.30	35.10	35.10	-0.57%	89,643
Jun 18, 2025	35.30	35.55	34.20	35.30	35.30	-	127,184
Jun 17, 2025	34.75	35.65	34.65	35.30	35.30	1.58%	178,229
Jun 16, 2025	34.65	35.05	34.10	34.75	34.75	0.29%	179,789
Jun 13, 2025	33.75	34.85	33.00	34.65	34.65	3.43%	250,730
Jun 12, 2025	33.65	33.75	32.90	33.50	33.50	-0.15%	53,322
Jun 11, 2025	32.50	36.05	32.50	33.55	33.55	3.23%	147,959
Jun 10, 2025	33.00	33.00	31.85	32.50	32.50	-1.52%	89,907
Jun 9, 2025	31.30	33.10	31.30	33.00	33.00	6.45%	361,046
Jun 6, 2025	28.90	31.60	28.80	31.00	31.00	7.83%	220,723
Jun 5, 2025	29.00	29.00	28.00	28.75	28.75	-0.52%	37,714
Jun 4, 2025	28.40	28.95	28.10	28.90	28.90	2.48%	35,530