Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.49	18.52	18.48	18.51	18.51	0.22%	4,308
Jul 31, 2025	18.46	18.47	18.44	18.47	18.47	0.16%	10,517
Jul 30, 2025	18.44	18.45	18.42	18.44	18.44	-0.05%	5,832
Jul 29, 2025	18.39	18.45	18.39	18.45	18.45	0.33%	6,600
Jul 28, 2025	18.37	18.41	18.37	18.39	18.39	-0.38%	21,400
Jul 25, 2025	18.44	18.47	18.44	18.46	18.41	0.16%	6,747
Jul 24, 2025	18.38	18.43	18.38	18.43	18.38	0.16%	7,400
Jul 23, 2025	18.42	18.43	18.40	18.40	18.35	-0.16%	10,021
Jul 22, 2025	18.42	18.44	18.42	18.43	18.38	-0.11%	8,700
Jul 21, 2025	18.42	18.45	18.42	18.45	18.40	0.27%	8,506
Jul 18, 2025	18.42	18.42	18.40	18.40	18.35	-0.05%	14,600
Jul 17, 2025	18.38	18.41	18.38	18.41	18.36	0.05%	6,500
Jul 16, 2025	18.38	18.40	18.38	18.40	18.35	0.16%	4,100
Jul 15, 2025	18.39	18.39	18.36	18.37	18.32	-0.22%	19,641
Jul 14, 2025	18.40	18.42	18.40	18.41	18.36	-	4,537
Jul 11, 2025	18.40	18.41	18.39	18.41	18.36	-0.05%	13,800
Jul 10, 2025	18.44	18.44	18.42	18.42	18.36	-0.11%	17,940
Jul 9, 2025	18.42	18.45	18.42	18.44	18.39	0.05%	7,511
Jul 8, 2025	18.43	18.43	18.42	18.43	18.38	0.05%	18,500
Jul 7, 2025	18.41	18.43	18.41	18.42	18.37	-0.05%	2,241
Jul 4, 2025	18.43	18.43	18.43	18.43	18.38	0.05%	344
Jul 3, 2025	18.43	18.43	18.41	18.42	18.37	-0.05%	13,200
Jul 2, 2025	18.42	18.43	18.42	18.43	18.38	-0.16%	10,334
Jun 30, 2025	18.44	18.46	18.44	18.46	18.41	0.05%	9,700
Jun 27, 2025	18.43	18.45	18.42	18.45	18.45	0.05%	14,917
Jun 26, 2025	18.43	18.44	18.42	18.44	18.44	0.16%	2,700
Jun 25, 2025	18.42	18.42	18.40	18.41	18.41	-0.43%	6,245
Jun 24, 2025	18.44	18.49	18.44	18.49	18.44	0.05%	1,634
Jun 23, 2025	18.48	18.50	18.48	18.48	18.43	0.11%	18,800
Jun 20, 2025	18.45	18.46	18.44	18.46	18.41	0.11%	7,400
Jun 19, 2025	18.45	18.45	18.43	18.44	18.39	-	17,800
Jun 18, 2025	18.43	18.45	18.41	18.44	18.39	0.16%	13,503
Jun 17, 2025	18.40	18.43	18.40	18.41	18.36	0.11%	22,700
Jun 16, 2025	18.43	18.43	18.39	18.39	18.34	-0.11%	3,629
Jun 13, 2025	18.40	18.42	18.40	18.41	18.36	-0.11%	11,500
Jun 12, 2025	18.43	18.44	18.41	18.43	18.38	0.11%	5,632
Jun 11, 2025	18.43	18.43	18.41	18.41	18.36	-0.05%	8,037
Jun 10, 2025	18.44	18.44	18.41	18.42	18.37	0.16%	6,315
Jun 9, 2025	18.37	18.42	18.37	18.39	18.34	-0.05%	4,700
Jun 6, 2025	18.43	18.43	18.39	18.40	18.35	-0.27%	6,800
Jun 5, 2025	18.44	18.45	18.43	18.45	18.40	-	16,511
Jun 4, 2025	18.42	18.46	18.42	18.45	18.40	0.11%	2,800
Jun 3, 2025	18.46	18.46	18.42	18.43	18.38	-0.11%	5,200
Jun 2, 2025	18.44	18.45	18.43	18.45	18.40	-	4,345
May 30, 2025	18.43	18.45	18.43	18.45	18.40	0.16%	8,400
May 29, 2025	18.43	18.44	18.42	18.42	18.37	-	7,944
May 28, 2025	18.39	18.42	18.38	18.42	18.37	0.05%	7,200
May 27, 2025	18.39	18.41	18.39	18.41	18.36	0.11%	18,500
May 26, 2025	18.39	18.39	18.38	18.39	18.34	0.11%	7,033
May 23, 2025	18.34	18.37	18.34	18.37	18.32	0.05%	2,338