Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.82	21.87	21.68	21.87	21.87	-1.49%	20,900
Jul 31, 2025	22.39	22.39	22.19	22.20	22.20	-1.46%	6,566
Jul 30, 2025	22.55	22.55	22.52	22.53	22.31	0.27%	1,679
Jul 29, 2025	22.50	22.50	22.47	22.47	22.25	0.13%	8,353
Jul 28, 2025	22.48	22.48	22.38	22.44	22.22	-0.18%	6,760
Jul 25, 2025	22.40	22.48	22.40	22.48	22.26	0.67%	1,785
Jul 24, 2025	22.31	22.34	22.28	22.33	22.11	0.09%	9,890
Jul 23, 2025	22.27	22.32	22.24	22.31	22.09	0.90%	2,063
Jul 22, 2025	22.16	22.16	22.09	22.11	21.89	-0.41%	14,366
Jul 21, 2025	22.25	22.30	22.20	22.20	21.98	-0.05%	3,833
Jul 18, 2025	22.24	22.24	22.20	22.21	21.99	-0.31%	10,179
Jul 17, 2025	22.18	22.29	22.18	22.28	22.06	0.86%	17,166
Jul 16, 2025	22.08	22.10	22.04	22.09	21.87	0.27%	11,069
Jul 15, 2025	22.09	22.09	22.03	22.03	21.81	-0.36%	1,772
Jul 14, 2025	22.07	22.11	22.02	22.11	21.89	0.36%	4,039
Jul 11, 2025	22.05	22.10	22.01	22.03	21.81	-0.36%	5,112
Jul 10, 2025	22.13	22.13	22.08	22.11	21.89	0.09%	2,787
Jul 9, 2025	22.06	22.12	22.03	22.09	21.87	0.36%	4,143
Jul 8, 2025	21.88	22.01	21.88	22.01	21.80	0.50%	6,168
Jul 7, 2025	21.89	21.94	21.89	21.90	21.69	0.05%	4,649
Jul 4, 2025	21.89	21.91	21.82	21.89	21.68	-0.09%	3,066
Jul 3, 2025	21.82	21.91	21.82	21.91	21.70	0.41%	7,246
Jul 2, 2025	21.86	21.89	21.81	21.82	21.61	-0.27%	11,891
Jun 30, 2025	22.03	22.03	21.80	21.88	21.88	-0.95%	3,157
Jun 27, 2025	21.92	22.17	21.92	22.09	21.87	0.68%	10,992
Jun 26, 2025	21.97	21.97	21.84	21.94	21.72	0.37%	8,350
Jun 25, 2025	21.97	21.97	21.86	21.86	21.64	-0.41%	6,830
Jun 24, 2025	21.87	21.96	21.83	21.95	21.73	1.25%	11,735
Jun 23, 2025	21.62	21.70	21.57	21.68	21.46	0.60%	5,197
Jun 20, 2025	21.69	21.69	21.50	21.55	21.34	-	2,397
Jun 19, 2025	21.50	21.55	21.32	21.55	21.34	0.05%	2,242
Jun 18, 2025	21.59	21.61	21.53	21.54	21.33	0.37%	6,474
Jun 17, 2025	21.50	21.50	21.42	21.46	21.25	-0.19%	2,287
Jun 16, 2025	21.51	21.58	21.43	21.50	21.29	0.47%	13,123
Jun 13, 2025	21.53	21.55	21.40	21.40	21.19	-1.02%	16,403
Jun 12, 2025	21.66	21.66	21.59	21.62	21.40	-0.23%	25,457
Jun 11, 2025	21.75	21.75	21.66	21.67	21.45	-0.28%	7,961
Jun 10, 2025	21.70	21.73	21.62	21.73	21.51	0.46%	5,967
Jun 9, 2025	21.62	21.66	21.61	21.63	21.41	0.14%	7,778
Jun 6, 2025	21.52	21.63	21.52	21.60	21.38	0.79%	4,169
Jun 5, 2025	21.48	21.50	21.43	21.43	21.22	-0.19%	4,241
Jun 4, 2025	21.67	21.67	21.47	21.47	21.26	-0.19%	6,934
Jun 3, 2025	21.50	21.54	21.43	21.51	21.30	0.28%	3,602
Jun 2, 2025	21.28	21.47	21.27	21.45	21.24	0.28%	10,849
May 30, 2025	21.50	21.50	21.29	21.39	21.18	-1.61%	1,987
May 29, 2025	21.94	21.94	21.67	21.74	21.31	0.09%	6,679
May 28, 2025	21.83	21.83	21.69	21.72	21.29	-0.50%	8,575
May 27, 2025	21.74	21.83	21.61	21.83	21.40	0.32%	15,774
May 26, 2025	21.68	21.76	21.65	21.76	21.33	2.11%	3,750
May 23, 2025	21.31	21.39	21.29	21.31	20.89	-1.52%	10,213