Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.72	55.72	54.50	54.96	55.03	-1.68%	14,442
Jul 31, 2025	56.70	56.70	55.90	55.90	55.90	-1.10%	5,400
Jul 30, 2025	57.52	57.52	56.30	56.52	56.51	-2.23%	5,400
Jul 29, 2025	57.49	57.81	57.00	57.81	57.80	0.54%	5,734
Jul 28, 2025	57.76	57.76	57.30	57.50	57.49	-0.74%	7,237
Jul 25, 2025	58.00	58.08	57.83	57.93	57.92	0.57%	4,300
Jul 24, 2025	57.69	57.69	57.44	57.60	57.59	-0.47%	28,900
Jul 23, 2025	57.93	57.96	57.55	57.87	57.86	0.82%	4,500
Jul 22, 2025	57.80	57.80	57.29	57.40	57.39	-0.71%	7,025
Jul 21, 2025	57.79	58.33	57.79	57.81	57.80	0.31%	5,811
Jul 18, 2025	57.59	57.67	57.42	57.63	57.62	0.65%	6,535
Jul 17, 2025	57.54	57.54	57.23	57.26	57.25	0.79%	5,649
Jul 16, 2025	56.78	56.92	56.17	56.81	56.80	-0.28%	2,410
Jul 15, 2025	57.00	57.10	56.70	56.97	56.96	0.87%	1,100
Jul 14, 2025	56.14	56.62	56.14	56.48	56.47	1.46%	7,800
Jul 11, 2025	56.40	56.61	55.61	55.67	55.66	-1.75%	9,900
Jul 10, 2025	58.14	58.14	56.66	56.66	56.65	-4.27%	4,101
Jul 9, 2025	58.70	59.19	58.70	59.19	59.18	0.51%	8,434
Jul 8, 2025	58.71	58.89	58.39	58.89	58.88	0.10%	7,500
Jul 7, 2025	58.86	59.05	58.62	58.83	58.82	-0.05%	6,900
Jul 4, 2025	58.56	58.86	58.56	58.86	58.85	-0.64%	720
Jul 3, 2025	57.73	59.24	57.73	59.24	59.23	2.09%	1,300
Jul 2, 2025	58.41	58.41	58.03	58.03	58.02	-2.03%	2,127
Jun 30, 2025	58.91	59.23	58.90	59.23	59.23	1.44%	2,900
Jun 27, 2025	58.58	58.80	58.31	58.39	58.38	-0.27%	2,316
Jun 26, 2025	58.50	58.55	58.19	58.55	58.54	0.48%	3,000
Jun 25, 2025	58.74	58.74	58.20	58.27	58.26	0.47%	2,700
Jun 24, 2025	58.11	58.11	58.00	58.00	57.99	0.17%	1,010
Jun 23, 2025	57.26	58.16	57.26	57.90	57.89	1.74%	627
Jun 20, 2025	57.24	57.24	56.83	56.91	56.90	-0.42%	712
Jun 19, 2025	57.14	57.15	57.14	57.15	57.14	-0.64%	502
Jun 18, 2025	58.17	58.17	57.51	57.52	57.51	-0.79%	1,142
Jun 17, 2025	58.11	58.11	57.92	57.98	57.97	0.21%	703
Jun 16, 2025	57.86	57.86	57.86	57.86	57.85	1.49%	1,100
Jun 13, 2025	57.41	57.51	57.01	57.01	57.00	-0.90%	1,341
Jun 12, 2025	57.53	57.53	57.53	57.53	57.52	-0.14%	-
Jun 11, 2025	58.00	58.00	57.61	57.61	57.60	0.33%	600
Jun 10, 2025	57.38	57.42	57.24	57.42	57.41	0.28%	620
Jun 9, 2025	57.37	57.61	57.11	57.26	57.25	-0.28%	3,744
Jun 6, 2025	57.10	57.50	57.10	57.42	57.41	1.40%	800
Jun 5, 2025	56.37	56.71	56.21	56.63	56.62	0.62%	2,143
Jun 4, 2025	56.50	56.50	56.28	56.28	56.27	-0.12%	700
Jun 3, 2025	56.09	56.35	56.05	56.35	56.34	1.79%	1,847
Jun 2, 2025	55.38	55.41	55.34	55.36	55.35	0.04%	2,000
May 30, 2025	54.65	55.41	54.65	55.34	55.33	1.21%	6,211
May 29, 2025	55.00	55.00	54.30	54.68	54.66	-1.26%	1,031
May 28, 2025	55.87	55.87	55.38	55.38	55.36	-2.62%	2,100
May 27, 2025	56.57	56.87	56.57	56.87	56.85	0.69%	1,700
May 26, 2025	56.24	56.48	56.24	56.48	56.46	1.16%	812
May 23, 2025	55.83	55.83	55.83	55.83	55.81	-1.45%	414