Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.96	49.70	48.87	49.66	49.66	1.35%	729,166
Jul 31, 2025	49.10	49.26	48.82	49.00	49.00	-0.47%	805,609
Jul 30, 2025	49.15	49.50	49.10	49.23	49.23	0.45%	403,500
Jul 29, 2025	48.71	49.18	48.64	49.01	49.01	0.84%	543,600
Jul 28, 2025	48.71	48.93	48.36	48.60	48.60	-0.39%	614,400
Jul 25, 2025	48.69	49.03	48.51	48.79	48.79	0.12%	567,100
Jul 24, 2025	48.46	48.91	48.41	48.73	48.73	0.21%	432,828
Jul 23, 2025	48.90	49.09	48.41	48.63	48.63	-0.47%	948,500
Jul 22, 2025	48.49	49.05	48.28	48.86	48.86	1.08%	572,436
Jul 21, 2025	48.04	48.35	47.91	48.34	48.34	0.71%	794,036
Jul 18, 2025	47.95	48.32	47.54	48.00	48.00	0.23%	1,178,100
Jul 17, 2025	48.65	49.00	47.63	47.89	47.89	-1.78%	1,233,000
Jul 16, 2025	49.07	49.44	48.64	48.76	48.76	-0.41%	1,094,200
Jul 15, 2025	49.30	49.49	48.92	48.96	48.96	-0.69%	684,325
Jul 14, 2025	49.21	49.42	49.04	49.30	49.30	0.28%	575,500
Jul 11, 2025	49.10	49.35	49.04	49.16	49.16	-0.22%	390,300
Jul 10, 2025	48.90	49.44	48.85	49.27	49.27	0.41%	669,900
Jul 9, 2025	49.12	49.30	48.94	49.07	49.07	-0.10%	853,819
Jul 8, 2025	49.29	49.54	48.81	49.12	49.12	-0.57%	756,700
Jul 7, 2025	48.86	49.52	48.74	49.40	49.40	1.11%	923,009
Jul 4, 2025	48.95	49.07	48.83	48.86	48.86	0.04%	232,000
Jul 3, 2025	49.13	49.71	48.78	48.84	48.84	-0.65%	575,301
Jul 2, 2025	49.10	49.40	48.86	49.16	49.16	0.18%	1,326,600
Jun 30, 2025	48.51	49.08	48.45	49.07	49.07	1.05%	1,135,300
Jun 27, 2025	48.69	49.03	48.42	48.56	48.56	-0.63%	713,000
Jun 26, 2025	48.69	48.91	48.55	48.87	48.87	0.53%	583,505
Jun 25, 2025	48.89	49.13	48.25	48.61	48.61	-0.74%	671,400
Jun 24, 2025	49.27	49.46	48.87	48.97	48.97	-0.37%	600,600
Jun 23, 2025	48.55	49.34	48.51	49.15	49.15	1.07%	487,228
Jun 20, 2025	49.07	49.09	48.35	48.63	48.63	-0.14%	1,305,348
Jun 19, 2025	48.88	49.10	48.49	48.70	48.70	-0.55%	220,600
Jun 18, 2025	49.06	49.22	48.83	48.97	48.97	-0.02%	990,300
Jun 17, 2025	48.89	49.07	48.56	48.98	48.98	0.18%	1,062,629
Jun 16, 2025	49.22	49.55	48.71	48.89	48.89	-0.71%	1,050,905
Jun 13, 2025	49.29	49.33	48.95	49.24	49.24	0.24%	760,800
Jun 12, 2025	48.68	49.12	48.52	49.12	49.12	1.17%	3,058,300
Jun 11, 2025	49.19	49.23	48.52	48.55	48.55	-1.30%	4,785,500
Jun 10, 2025	49.13	49.53	49.07	49.19	48.86	0.24%	3,142,806
Jun 9, 2025	49.16	51.25	48.69	49.07	48.74	-0.75%	3,782,500
Jun 6, 2025	49.77	49.79	49.31	49.44	49.11	-0.84%	1,233,405
Jun 5, 2025	49.76	49.99	49.38	49.86	49.52	0.32%	646,200
Jun 4, 2025	50.18	50.21	49.61	49.70	49.36	-0.96%	2,601,533
Jun 3, 2025	51.03	51.03	49.85	50.18	49.84	-1.16%	884,500
Jun 2, 2025	50.43	51.01	50.31	50.77	50.43	0.47%	612,135
May 30, 2025	50.50	51.19	50.45	50.53	50.19	-	2,386,900
May 29, 2025	50.50	50.88	50.29	50.53	50.19	0.06%	702,537
May 28, 2025	50.94	51.32	50.32	50.50	50.16	-1.10%	564,134
May 27, 2025	50.98	51.49	50.88	51.06	50.71	0.85%	822,501
May 26, 2025	50.81	51.09	50.26	50.63	50.29	0.10%	294,000
May 23, 2025	51.08	51.50	50.50	50.58	50.24	-0.53%	619,332