Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.52	12.55	12.31	12.42	12.42	-1.58%	205,840
Jul 31, 2025	12.64	12.65	12.53	12.62	12.62	-1.17%	101,528
Jul 30, 2025	12.79	12.82	12.71	12.77	12.62	-	185,100
Jul 29, 2025	12.78	12.81	12.74	12.77	12.62	0.24%	119,300
Jul 28, 2025	12.82	12.83	12.72	12.74	12.59	-0.39%	137,000
Jul 25, 2025	12.77	12.85	12.74	12.79	12.64	0.47%	121,720
Jul 24, 2025	12.59	12.74	12.55	12.73	12.58	1.19%	150,900
Jul 23, 2025	12.55	12.58	12.52	12.58	12.43	0.88%	108,900
Jul 22, 2025	12.49	12.55	12.46	12.47	12.32	0.08%	95,137
Jul 21, 2025	12.32	12.47	12.30	12.46	12.31	1.14%	145,113
Jul 18, 2025	12.29	12.33	12.27	12.32	12.17	0.33%	90,100
Jul 17, 2025	12.19	12.29	12.19	12.28	12.14	0.82%	106,500
Jul 16, 2025	12.21	12.21	12.14	12.18	12.04	-0.16%	132,836
Jul 15, 2025	12.27	12.27	12.18	12.20	12.06	-0.49%	102,500
Jul 14, 2025	12.20	12.26	12.17	12.26	12.11	0.41%	51,000
Jul 11, 2025	12.24	12.25	12.12	12.21	12.07	-0.16%	101,400
Jul 10, 2025	12.21	12.29	12.18	12.23	12.08	0.33%	112,700
Jul 9, 2025	12.19	12.22	12.14	12.19	12.05	0.16%	60,600
Jul 8, 2025	12.15	12.17	12.10	12.17	12.03	0.75%	86,443
Jul 7, 2025	12.18	12.29	12.05	12.08	11.94	-0.74%	158,000
Jul 4, 2025	12.11	12.22	12.11	12.17	12.03	0.41%	119,500
Jul 3, 2025	12.09	12.14	12.05	12.12	11.98	0.25%	58,721
Jul 2, 2025	12.06	12.09	12.00	12.09	11.95	-	56,235
Jun 30, 2025	11.99	12.10	11.97	12.09	12.09	-0.66%	112,900
Jun 27, 2025	12.00	12.18	12.00	12.17	12.02	1.42%	323,617
Jun 26, 2025	12.00	12.00	11.98	12.00	11.86	-	135,800
Jun 25, 2025	12.00	12.00	11.94	12.00	11.86	0.33%	89,714
Jun 24, 2025	11.94	11.99	11.89	11.96	11.82	0.76%	106,306
Jun 23, 2025	11.84	11.90	11.82	11.87	11.72	0.17%	95,000
Jun 20, 2025	11.94	11.94	11.81	11.85	11.70	-0.25%	97,712
Jun 19, 2025	11.73	11.88	11.72	11.88	11.73	1.28%	96,400
Jun 18, 2025	11.69	11.73	11.66	11.73	11.59	0.60%	84,735
Jun 17, 2025	11.72	11.72	11.66	11.66	11.52	-0.60%	121,839
Jun 16, 2025	11.72	11.74	11.67	11.73	11.59	0.34%	70,301
Jun 13, 2025	11.66	11.69	11.63	11.69	11.55	-0.26%	100,100
Jun 12, 2025	11.71	11.72	11.65	11.72	11.58	0.43%	64,600
Jun 11, 2025	11.80	11.80	11.66	11.67	11.53	-0.60%	89,500
Jun 10, 2025	11.70	11.75	11.67	11.74	11.60	0.43%	71,645
Jun 9, 2025	11.70	11.70	11.63	11.69	11.55	0.34%	54,100
Jun 6, 2025	11.70	11.70	11.64	11.65	11.51	0.26%	43,815
Jun 5, 2025	11.68	11.68	11.59	11.62	11.48	-0.09%	71,913
Jun 4, 2025	11.66	11.68	11.63	11.63	11.49	-0.26%	38,000
Jun 3, 2025	11.62	11.66	11.62	11.66	11.52	0.26%	70,224
Jun 2, 2025	11.68	11.69	11.62	11.63	11.49	-0.68%	85,500
May 30, 2025	11.59	11.72	11.52	11.71	11.57	-0.26%	72,600
May 29, 2025	11.83	11.83	11.70	11.74	11.46	-0.17%	151,208
May 28, 2025	11.75	11.80	11.72	11.76	11.48	0.17%	131,607
May 27, 2025	11.69	11.75	11.65	11.74	11.46	0.95%	95,800
May 26, 2025	11.55	11.64	11.54	11.63	11.35	0.78%	120,400
May 23, 2025	11.47	11.54	11.41	11.54	11.26	0.61%	64,800