Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.82	19.82	19.82	19.82	19.82	-0.45%	1,201
Jul 31, 2025	19.91	19.91	19.91	19.91	19.91	-	-
Jul 30, 2025	19.91	19.91	19.91	19.91	19.85	0.05%	14,700
Jul 29, 2025	19.90	19.90	19.90	19.90	19.84	0.15%	608
Jul 28, 2025	19.88	19.88	19.87	19.87	19.81	-0.15%	3,300
Jul 25, 2025	19.90	19.90	19.90	19.90	19.84	-	-
Jul 24, 2025	19.90	19.90	19.90	19.90	19.84	0.05%	16,300
Jul 23, 2025	19.90	19.90	19.89	19.89	19.83	-	1,270
Jul 22, 2025	19.89	19.89	19.89	19.89	19.83	0.15%	400
Jul 21, 2025	19.86	19.86	19.86	19.86	19.80	-0.15%	1,650
Jul 18, 2025	19.89	19.89	19.89	19.89	19.83	0.05%	801
Jul 17, 2025	19.86	19.88	19.86	19.88	19.82	0.05%	1,000
Jul 16, 2025	19.87	19.87	19.87	19.87	19.81	0.10%	-
Jul 15, 2025	19.89	19.89	19.85	19.85	19.79	-0.15%	23,980
Jul 14, 2025	19.88	19.88	19.88	19.88	19.82	-	-
Jul 11, 2025	19.88	19.88	19.88	19.88	19.82	0.10%	100
Jul 10, 2025	19.86	19.86	19.86	19.86	19.80	-	-
Jul 9, 2025	19.86	19.86	19.86	19.86	19.80	-0.05%	-
Jul 8, 2025	19.87	19.87	19.87	19.87	19.81	0.05%	250
Jul 7, 2025	19.86	19.86	19.86	19.86	19.80	0.15%	105
Jul 4, 2025	19.83	19.83	19.83	19.83	19.77	0.05%	-
Jul 3, 2025	19.82	19.82	19.82	19.82	19.76	-0.10%	125
Jul 2, 2025	19.83	19.84	19.83	19.84	19.78	-0.15%	85,500
Jun 30, 2025	19.87	19.87	19.87	19.87	19.81	-0.05%	-
Jun 27, 2025	19.85	19.88	19.85	19.88	19.77	0.05%	84,301
Jun 26, 2025	19.87	19.87	19.87	19.87	19.76	-	252
Jun 25, 2025	19.85	19.87	19.85	19.87	19.76	-	5,555
Jun 24, 2025	19.87	19.87	19.87	19.87	19.76	0.10%	400
Jun 23, 2025	19.87	19.87	19.85	19.85	19.74	-0.05%	6,602
Jun 20, 2025	19.88	19.88	19.86	19.86	19.75	-	701
Jun 19, 2025	19.86	19.86	19.86	19.86	19.75	0.10%	-
Jun 18, 2025	19.86	19.86	19.84	19.84	19.73	-	11,612
Jun 17, 2025	19.84	19.84	19.84	19.84	19.73	-	-
Jun 16, 2025	19.84	19.87	19.84	19.84	19.73	-0.10%	69,000
Jun 13, 2025	19.86	19.86	19.86	19.86	19.75	-	-
Jun 12, 2025	19.86	19.86	19.86	19.86	19.75	-0.05%	-
Jun 11, 2025	19.87	19.87	19.87	19.87	19.76	0.05%	2,590
Jun 10, 2025	19.86	19.86	19.86	19.86	19.75	-	200
Jun 9, 2025	19.86	19.87	19.85	19.86	19.75	0.15%	3,902
Jun 6, 2025	19.83	19.83	19.83	19.83	19.72	-0.15%	1,546
Jun 5, 2025	19.87	19.87	19.86	19.86	19.75	0.15%	600
Jun 4, 2025	19.83	19.83	19.83	19.83	19.72	-	-
Jun 3, 2025	19.83	19.83	19.83	19.83	19.72	-0.05%	-
Jun 2, 2025	19.84	19.84	19.84	19.84	19.73	-	50,000
May 30, 2025	19.84	19.84	19.84	19.84	19.73	-0.40%	209,800
May 29, 2025	19.92	19.92	19.92	19.92	19.75	0.15%	2,200
May 28, 2025	19.88	19.89	19.88	19.89	19.72	0.15%	124,600
May 27, 2025	19.88	19.88	19.86	19.86	19.69	-	900
May 26, 2025	19.86	19.86	19.86	19.86	19.69	-0.05%	-
May 23, 2025	19.87	19.87	19.87	19.87	19.70	0.10%	300