Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.49	41.78	40.74	40.93	40.93	-3.01%	225,986
Jul 31, 2025	42.20	42.85	41.67	42.20	42.20	10.88%	744,906
Jul 30, 2025	38.73	38.73	37.83	38.06	38.06	-0.70%	249,872
Jul 29, 2025	39.38	39.58	38.31	38.33	38.33	-2.29%	225,909
Jul 28, 2025	39.14	39.60	38.95	39.23	39.23	0.59%	174,837
Jul 25, 2025	39.24	39.40	38.95	39.00	39.00	-0.38%	130,844
Jul 24, 2025	39.17	39.52	39.05	39.15	39.15	0.13%	101,093
Jul 23, 2025	38.71	39.10	38.60	39.10	39.10	1.22%	65,321
Jul 22, 2025	39.24	39.24	38.38	38.63	38.63	-1.05%	110,986
Jul 21, 2025	38.61	39.20	38.61	39.04	39.04	1.19%	98,954
Jul 18, 2025	38.50	38.58	37.84	38.58	38.58	0.47%	91,247
Jul 17, 2025	38.49	38.57	38.15	38.40	38.40	-0.13%	127,725
Jul 16, 2025	39.01	39.02	38.35	38.45	38.45	-1.11%	97,341
Jul 15, 2025	39.65	39.65	38.88	38.88	38.88	-1.47%	138,162
Jul 14, 2025	39.20	39.80	39.20	39.46	39.46	0.36%	113,895
Jul 11, 2025	39.50	39.61	38.85	39.32	39.32	-1.26%	133,547
Jul 10, 2025	40.11	40.21	39.40	39.82	39.82	-0.75%	88,735
Jul 9, 2025	39.62	40.33	39.62	40.12	40.12	1.70%	127,119
Jul 8, 2025	39.60	39.60	39.18	39.45	39.45	0.31%	75,030
Jul 7, 2025	39.24	39.80	39.10	39.33	39.33	0.41%	92,091
Jul 4, 2025	39.80	39.80	39.10	39.17	39.17	-0.38%	11,855
Jul 3, 2025	39.84	39.92	39.15	39.32	39.32	0.46%	118,684
Jul 2, 2025	39.23	39.44	39.03	39.14	39.14	-3.24%	101,758
Jun 30, 2025	40.75	40.95	40.25	40.45	40.45	0.65%	101,373
Jun 27, 2025	39.82	40.23	39.75	40.19	40.19	1.08%	177,692
Jun 26, 2025	39.07	39.86	38.98	39.76	39.76	2.40%	220,406
Jun 25, 2025	39.12	39.17	38.65	38.83	38.83	-0.54%	69,375
Jun 24, 2025	38.65	39.05	38.50	39.04	39.04	2.04%	178,439
Jun 23, 2025	37.43	38.27	37.22	38.26	38.26	2.27%	171,295
Jun 20, 2025	38.36	38.42	37.20	37.41	37.41	-1.55%	238,276
Jun 19, 2025	38.10	38.10	37.50	38.00	38.00	-0.26%	10,410
Jun 18, 2025	38.31	38.45	38.10	38.10	38.10	-0.34%	154,131
Jun 17, 2025	38.51	38.67	38.16	38.23	38.23	-0.73%	136,584
Jun 16, 2025	38.29	38.72	38.04	38.51	38.51	3.08%	197,633
Jun 13, 2025	37.67	38.07	37.33	37.36	37.33	-1.86%	169,835
Jun 12, 2025	38.00	38.08	37.75	38.07	38.04	-0.10%	51,467
Jun 11, 2025	38.65	38.86	37.98	38.11	38.08	-1.19%	97,461
Jun 10, 2025	38.47	38.57	38.00	38.57	38.54	1.18%	70,325
Jun 9, 2025	38.36	38.68	38.10	38.12	38.09	-0.50%	95,703
Jun 6, 2025	38.17	38.54	38.00	38.31	38.28	2.00%	155,800
Jun 5, 2025	37.93	38.08	37.45	37.56	37.53	-0.58%	146,113
Jun 4, 2025	36.82	37.78	36.75	37.78	37.75	3.14%	177,840
Jun 3, 2025	36.87	37.05	36.52	36.63	36.60	-0.54%	85,469
Jun 2, 2025	35.43	36.94	35.42	36.83	36.80	3.46%	243,271
May 30, 2025	35.30	35.66	34.80	35.60	35.57	0.51%	135,634
May 29, 2025	35.83	35.83	35.14	35.42	35.39	0.25%	122,572
May 28, 2025	35.25	35.72	35.25	35.33	35.30	0.28%	118,486
May 27, 2025	35.01	35.29	34.78	35.23	35.20	0.09%	130,580
May 26, 2025	34.67	35.27	34.60	35.20	35.17	2.18%	18,148
May 23, 2025	34.20	34.72	34.20	34.45	34.42	-1.40%	261,540