Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.19	29.28	29.16	29.28	-	1.56%	11,000
Jul 31, 2025	28.97	28.97	28.72	28.83	-	-0.24%	6,200
Jul 30, 2025	29.22	29.26	28.90	28.90	-	-2.53%	22,600
Jul 29, 2025	29.37	29.65	29.37	29.65	-	1.44%	27,700
Jul 28, 2025	29.01	29.23	29.01	29.23	-	-1.32%	2,600
Jul 25, 2025	29.55	29.62	29.55	29.62	-	0.85%	10,000
Jul 24, 2025	28.88	29.37	28.88	29.37	-	-1.14%	200
Jul 23, 2025	29.96	30.03	29.60	29.71	-	-1.16%	1,300
Jul 22, 2025	29.98	30.06	29.98	30.06	-	2.00%	400
Jul 21, 2025	29.47	29.47	29.47	29.47	-	3.73%	100
Jul 18, 2025	28.60	28.60	28.41	28.41	-	-0.49%	700
Jul 17, 2025	28.16	28.59	28.16	28.55	-	-0.90%	8,800
Jul 16, 2025	28.81	28.81	28.81	28.81	-	0.14%	-
Jul 15, 2025	29.22	29.22	28.39	28.77	-	-1.41%	10,700
Jul 14, 2025	29.47	29.60	29.18	29.18	-	-	5,700
Jul 11, 2025	29.05	29.27	29.05	29.18	-	1.78%	700
Jul 10, 2025	28.67	28.67	28.67	28.67	-	-0.17%	200
Jul 9, 2025	28.39	28.72	28.39	28.72	-	1.38%	4,900
Jul 8, 2025	28.65	28.72	28.06	28.33	-	-4.06%	47,500
Jul 7, 2025	28.69	29.53	28.69	29.53	-	1.23%	16,800
Jul 4, 2025	29.18	29.18	29.16	29.17	-	0.73%	500
Jul 3, 2025	28.96	28.96	28.96	28.96	-	1.08%	500
Jul 2, 2025	28.90	28.90	28.65	28.65	-	2.03%	4,800
Jun 30, 2025	28.08	28.08	28.08	28.08	-	0.83%	1,000
Jun 27, 2025	28.13	28.13	27.69	27.85	-	-3.73%	66,700
Jun 26, 2025	28.82	28.93	28.82	28.93	-	0.52%	5,900
Jun 25, 2025	28.78	28.78	28.78	28.78	-	1.59%	-
Jun 24, 2025	28.67	28.67	28.33	28.33	-	-4.36%	1,600
Jun 23, 2025	29.86	29.86	29.62	29.62	-	1.26%	400
Jun 20, 2025	29.26	29.26	29.25	29.25	-	-0.07%	900
Jun 19, 2025	29.27	29.27	29.27	29.27	-	-0.37%	600
Jun 18, 2025	29.38	29.38	29.38	29.38	-	-	-
Jun 17, 2025	29.34	29.38	29.34	29.38	-	0.44%	500
Jun 16, 2025	29.52	29.52	29.25	29.25	-	-2.01%	400
Jun 13, 2025	29.77	29.89	29.64	29.85	-	1.70%	2,900
Jun 12, 2025	29.11	29.43	29.11	29.35	-	3.31%	3,500
Jun 11, 2025	28.15	28.41	28.15	28.41	-	0.46%	500
Jun 10, 2025	28.28	28.28	28.28	28.28	-	-1.50%	100
Jun 9, 2025	28.71	28.71	28.71	28.71	-	0.56%	200
Jun 6, 2025	29.07	29.07	28.55	28.55	-	-1.99%	500
Jun 5, 2025	29.07	29.13	29.00	29.13	-	1.04%	2,500
Jun 4, 2025	28.83	28.83	28.83	28.83	-	0.24%	200
Jun 3, 2025	28.76	28.76	28.76	28.76	-	-1.24%	100
Jun 2, 2025	28.01	29.12	28.01	29.12	-	6.47%	2,600
May 30, 2025	27.35	27.35	27.35	27.35	-	-0.62%	100
May 29, 2025	27.52	27.52	27.52	27.52	-	0.73%	1,900
May 28, 2025	27.32	27.32	27.32	27.32	-	0.66%	900
May 27, 2025	27.23	27.23	27.14	27.14	-	-1.74%	1,200
May 26, 2025	27.42	27.62	27.41	27.62	-	0.73%	5,100
May 23, 2025	27.63	27.63	27.27	27.42	-	1.48%	14,400