Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	29.23	29.52	29.15	29.46	29.46	1.27%	118,328
Aug 5, 2025	28.95	29.30	28.80	29.09	29.09	0.55%	204,700
Aug 1, 2025	29.16	29.28	28.92	28.93	28.93	-1.06%	232,700
Jul 31, 2025	29.51	29.61	29.21	29.24	29.24	-1.42%	145,920
Jul 30, 2025	29.64	29.88	29.54	29.66	29.66	-0.17%	96,841
Jul 29, 2025	29.25	29.88	29.25	29.71	29.71	1.57%	103,300
Jul 28, 2025	29.53	29.61	29.15	29.25	29.25	-0.65%	283,900
Jul 25, 2025	29.70	29.80	29.43	29.44	29.44	-1.21%	130,221
Jul 24, 2025	29.76	30.02	29.75	29.80	29.80	-0.43%	92,100
Jul 23, 2025	30.34	30.48	29.87	29.93	29.93	-1.29%	118,122
Jul 22, 2025	30.35	30.51	30.24	30.32	30.32	0.20%	213,416
Jul 21, 2025	30.45	30.45	30.17	30.26	30.26	-0.36%	83,634
Jul 18, 2025	30.44	30.50	30.30	30.37	30.37	0.10%	109,900
Jul 17, 2025	30.22	30.70	30.20	30.34	30.34	0.40%	125,024
Jul 16, 2025	29.98	30.50	29.70	30.22	30.22	1.72%	203,400
Jul 15, 2025	29.88	30.00	29.70	29.71	29.71	-0.20%	286,741
Jul 14, 2025	29.58	29.91	29.50	29.77	29.77	0.40%	102,000
Jul 11, 2025	29.51	29.68	29.40	29.65	29.65	0.24%	104,112
Jul 10, 2025	29.62	29.84	29.55	29.58	29.58	-0.10%	93,400
Jul 9, 2025	29.09	29.92	29.09	29.61	29.61	2.07%	263,227
Jul 8, 2025	28.87	29.08	28.75	29.01	29.01	0.90%	174,418
Jul 7, 2025	28.57	28.90	28.46	28.75	28.75	0.35%	92,945
Jul 4, 2025	28.49	28.79	28.49	28.65	28.65	0.49%	33,642
Jul 3, 2025	28.27	28.60	28.12	28.51	28.51	0.78%	70,700
Jul 2, 2025	28.42	28.46	27.93	28.29	28.29	-0.28%	109,000
Jun 30, 2025	28.28	28.51	28.09	28.37	28.37	0.39%	78,200
Jun 27, 2025	28.49	28.71	28.09	28.26	28.26	-0.81%	135,817
Jun 26, 2025	28.61	28.90	28.42	28.49	28.49	0.11%	123,300
Jun 25, 2025	28.51	28.66	28.39	28.46	28.46	-0.04%	194,528
Jun 24, 2025	28.45	28.58	28.28	28.47	28.47	0.04%	153,000
Jun 23, 2025	28.35	28.69	28.17	28.46	28.46	0.64%	124,038
Jun 20, 2025	28.17	28.29	28.04	28.28	28.28	0.75%	229,800
Jun 19, 2025	28.21	28.21	27.98	28.07	28.07	-0.32%	52,600
Jun 18, 2025	27.89	28.38	27.87	28.16	28.16	1.00%	166,308
Jun 17, 2025	27.82	27.96	27.62	27.88	27.88	-0.25%	84,411
Jun 16, 2025	27.89	28.11	27.76	27.95	27.95	0.25%	108,200
Jun 13, 2025	28.02	28.05	27.80	27.88	27.88	-0.64%	187,500
Jun 12, 2025	28.04	28.20	27.76	28.06	28.06	0.32%	127,900
Jun 11, 2025	27.63	27.99	27.43	27.97	27.97	1.19%	164,500
Jun 10, 2025	27.46	27.71	27.46	27.64	27.64	0.66%	85,600
Jun 9, 2025	27.30	27.63	27.21	27.46	27.46	0.44%	194,221
Jun 6, 2025	27.62	27.62	27.06	27.34	27.34	-1.51%	120,044
Jun 5, 2025	27.80	27.85	27.53	27.76	27.52	-0.14%	135,046
Jun 4, 2025	27.80	27.96	27.61	27.80	27.56	0.11%	227,324
Jun 3, 2025	27.99	28.49	27.69	27.77	27.53	1.57%	251,900
Jun 2, 2025	27.35	27.85	27.15	27.34	27.10	0.26%	269,439
May 30, 2025	27.27	27.43	27.10	27.27	27.03	-0.04%	286,100
May 29, 2025	26.94	27.45	26.94	27.28	27.04	0.78%	180,100
May 28, 2025	27.10	27.32	26.94	27.07	26.84	-0.62%	120,536
May 27, 2025	27.11	27.27	26.99	27.24	27.00	0.85%	100,403