Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.16	19.19	19.14	19.14	19.14	-0.73%	600
Jul 31, 2025	19.28	19.28	19.28	19.28	19.28	-0.16%	300
Jul 30, 2025	19.31	19.31	19.31	19.31	19.31	-0.05%	-
Jul 29, 2025	19.31	19.32	19.31	19.32	19.32	-0.10%	500
Jul 28, 2025	19.34	19.34	19.34	19.34	19.26	-0.31%	200
Jul 25, 2025	19.40	19.40	19.40	19.40	19.32	-0.31%	1,101
Jul 24, 2025	19.46	19.46	19.46	19.46	19.38	0.57%	-
Jul 23, 2025	19.35	19.35	19.35	19.35	19.27	-	528
Jul 22, 2025	19.34	19.35	19.34	19.35	19.27	-	300
Jul 21, 2025	19.35	19.35	19.35	19.35	19.27	-	-
Jul 18, 2025	19.33	19.35	19.33	19.35	19.27	0.16%	300
Jul 17, 2025	19.32	19.32	19.32	19.32	19.24	-0.05%	-
Jul 16, 2025	19.33	19.33	19.33	19.33	19.25	0.16%	-
Jul 15, 2025	19.30	19.30	19.30	19.30	19.22	0.16%	100
Jul 14, 2025	19.25	19.27	19.25	19.27	19.19	0.36%	1,500
Jul 11, 2025	19.20	19.20	19.20	19.20	19.12	0.16%	100
Jul 10, 2025	19.18	19.18	19.17	19.17	19.09	0.37%	500
Jul 9, 2025	19.10	19.10	19.10	19.10	19.02	-0.10%	-
Jul 8, 2025	18.98	19.12	18.98	19.12	19.04	0.74%	338
Jul 7, 2025	18.98	18.98	18.98	18.98	18.90	-1.09%	305
Jul 4, 2025	19.19	19.19	19.19	19.19	19.11	0.58%	400
Jul 3, 2025	19.08	19.08	19.08	19.08	19.00	0.32%	200
Jul 2, 2025	19.01	19.03	19.01	19.02	18.94	0.05%	800
Jun 30, 2025	19.01	19.01	19.01	19.01	19.01	-0.11%	-
Jun 27, 2025	19.03	19.03	19.03	19.03	19.03	1.28%	100
Jun 26, 2025	18.79	18.79	18.79	18.79	18.79	-1.00%	400
Jun 25, 2025	18.98	18.98	18.98	18.98	18.90	-0.11%	500
Jun 24, 2025	19.00	19.00	19.00	19.00	18.92	-0.05%	200
Jun 23, 2025	18.78	19.01	18.78	19.01	18.93	0.42%	2,215
Jun 20, 2025	18.93	18.93	18.93	18.93	18.85	-0.42%	-
Jun 19, 2025	18.80	19.01	18.80	19.01	18.93	0.37%	314
Jun 18, 2025	18.94	18.94	18.94	18.94	18.86	0.11%	-
Jun 17, 2025	18.92	18.92	18.92	18.92	18.84	-0.63%	200
Jun 16, 2025	19.04	19.04	19.04	19.04	18.96	0.05%	127
Jun 13, 2025	19.02	19.03	19.02	19.03	18.95	-0.16%	800
Jun 12, 2025	19.01	19.06	19.01	19.06	18.98	0.47%	1,100
Jun 11, 2025	18.97	18.97	18.97	18.97	18.89	-0.11%	200
Jun 10, 2025	18.99	18.99	18.99	18.99	18.91	0.21%	1,100
Jun 9, 2025	18.80	18.95	18.80	18.95	18.87	0.11%	347
Jun 6, 2025	18.93	18.93	18.93	18.93	18.85	-0.11%	200
Jun 5, 2025	18.90	18.95	18.90	18.95	18.87	0.11%	2,400
Jun 4, 2025	18.94	18.94	18.93	18.93	18.85	-0.05%	500
Jun 3, 2025	18.91	18.94	18.91	18.94	18.86	0.37%	604
Jun 2, 2025	18.84	18.87	18.84	18.87	18.79	-	701
May 30, 2025	18.87	18.87	18.87	18.87	18.79	0.11%	400
May 29, 2025	18.85	18.85	18.85	18.85	18.77	-0.05%	-
May 28, 2025	18.86	18.86	18.86	18.86	18.77	-	200
May 27, 2025	18.79	18.86	18.79	18.86	18.69	0.86%	1,300
May 26, 2025	18.55	18.70	18.55	18.70	18.53	0.21%	500
May 23, 2025	18.66	18.66	18.66	18.66	18.49	0.16%	100