Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	31.57	31.96	31.30	31.85	31.85	1.34%	179,584
Aug 7, 2025	30.17	31.60	30.17	31.43	31.43	5.29%	256,300
Aug 6, 2025	29.83	29.97	29.55	29.85	29.85	0.10%	126,800
Aug 5, 2025	28.67	29.85	28.67	29.82	29.82	6.23%	250,800
Aug 1, 2025	28.33	28.54	27.92	28.07	28.07	-0.67%	129,615
Jul 31, 2025	28.40	28.42	27.93	28.26	28.26	-0.67%	222,500
Jul 30, 2025	28.92	29.13	28.28	28.45	28.45	-2.47%	109,900
Jul 29, 2025	29.26	29.26	28.84	29.17	29.17	0.24%	151,400
Jul 28, 2025	29.19	29.30	28.76	29.10	29.10	-1.39%	118,714
Jul 25, 2025	29.20	29.71	29.13	29.51	29.51	-0.10%	124,016
Jul 24, 2025	29.21	29.74	29.12	29.54	29.54	-0.27%	89,100
Jul 23, 2025	29.91	30.20	29.55	29.62	29.62	-1.79%	81,804
Jul 22, 2025	29.90	30.37	29.75	30.16	30.16	1.31%	105,000
Jul 21, 2025	29.09	29.96	29.09	29.77	29.77	3.58%	160,600
Jul 18, 2025	29.10	29.13	28.63	28.74	28.74	-1.20%	125,400
Jul 17, 2025	29.22	29.25	28.83	29.09	29.09	-0.92%	156,400
Jul 16, 2025	30.29	30.29	29.22	29.36	29.36	-2.43%	113,629
Jul 15, 2025	30.35	30.35	29.64	30.09	30.09	-0.33%	628,617
Jul 14, 2025	30.84	31.01	30.11	30.19	30.19	-1.05%	364,100
Jul 11, 2025	29.90	30.57	29.84	30.51	30.51	3.18%	277,943
Jul 10, 2025	29.45	29.59	28.94	29.57	29.57	1.20%	168,906
Jul 9, 2025	28.99	29.30	28.88	29.22	29.22	0.86%	161,200
Jul 8, 2025	29.58	29.79	28.75	28.97	28.97	-2.36%	261,500
Jul 7, 2025	28.92	29.68	28.57	29.67	29.67	1.26%	244,207
Jul 4, 2025	29.40	29.50	29.21	29.30	29.30	0.07%	123,221
Jul 3, 2025	28.72	29.36	28.72	29.28	29.28	0.69%	349,100
Jul 2, 2025	28.80	29.17	28.67	29.08	29.08	0.52%	347,500
Jun 30, 2025	28.56	28.93	28.32	28.93	28.93	1.72%	562,400
Jun 27, 2025	28.28	28.67	28.19	28.44	28.44	-3.10%	282,500
Jun 26, 2025	29.03	29.35	28.90	29.35	29.35	0.58%	105,900
Jun 25, 2025	28.87	29.25	28.74	29.18	29.18	0.90%	217,422
Jun 24, 2025	28.81	29.01	28.39	28.92	28.92	-1.73%	180,800
Jun 23, 2025	29.13	29.76	29.13	29.43	29.43	1.17%	211,300
Jun 20, 2025	29.06	29.73	29.03	29.09	29.09	-0.17%	392,344
Jun 19, 2025	29.30	29.63	28.96	29.14	29.14	-0.72%	112,200
Jun 18, 2025	29.51	29.70	29.23	29.35	29.35	-0.74%	379,112
Jun 17, 2025	29.11	29.57	29.08	29.57	29.57	1.62%	245,800
Jun 16, 2025	29.01	29.36	28.89	29.10	29.10	-0.10%	217,000
Jun 13, 2025	29.23	29.27	28.88	29.13	29.13	-0.14%	395,000
Jun 12, 2025	28.97	29.43	28.97	29.17	29.17	0.41%	176,100
Jun 11, 2025	28.94	29.17	28.64	29.05	29.05	0.31%	458,600
Jun 10, 2025	29.45	29.59	28.70	28.96	28.96	-1.80%	455,730
Jun 9, 2025	29.16	29.83	29.16	29.49	29.49	1.58%	338,826
Jun 6, 2025	29.10	29.43	28.67	29.03	29.03	0.28%	531,124
Jun 5, 2025	28.11	29.20	28.11	28.95	28.95	5.04%	509,400
Jun 4, 2025	27.35	27.57	27.16	27.56	27.56	0.80%	392,900
Jun 3, 2025	26.83	27.36	26.72	27.34	27.34	0.92%	399,103
Jun 2, 2025	26.25	27.31	26.12	27.09	27.09	5.16%	365,300
May 30, 2025	25.49	25.89	25.45	25.76	25.76	-0.08%	318,200
May 29, 2025	26.00	26.11	25.72	25.78	25.78	-0.73%	147,506