Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.90	37.08	36.06	36.32	36.32	-1.43%	54,491
Aug 12, 2025	37.22	37.36	36.63	36.84	36.84	-0.62%	86,500
Aug 11, 2025	36.26	37.31	35.57	37.07	37.07	1.98%	184,300
Aug 8, 2025	36.75	37.30	35.85	36.35	36.35	-0.63%	171,220
Aug 7, 2025	35.00	36.97	34.70	36.58	36.58	7.24%	232,116
Aug 6, 2025	33.66	34.17	33.53	34.11	34.11	1.19%	125,000
Aug 5, 2025	32.60	33.74	32.60	33.71	33.71	6.14%	101,239
Aug 1, 2025	32.03	32.19	31.22	31.76	31.76	0.44%	152,935
Jul 31, 2025	32.02	32.15	31.49	31.62	31.62	-0.66%	133,200
Jul 30, 2025	32.30	32.55	31.81	31.83	31.83	-1.91%	112,300
Jul 29, 2025	32.11	32.55	32.08	32.45	32.45	1.12%	139,000
Jul 28, 2025	32.18	32.25	31.75	32.09	32.09	-1.11%	128,215
Jul 25, 2025	32.16	32.67	32.11	32.45	32.45	0.78%	82,227
Jul 24, 2025	32.13	32.32	31.73	32.20	32.20	-0.68%	109,819
Jul 23, 2025	32.87	32.90	32.26	32.42	32.42	-1.64%	196,712
Jul 22, 2025	32.79	33.07	32.24	32.96	32.96	1.45%	339,200
Jul 21, 2025	32.41	32.79	32.40	32.49	32.49	2.23%	296,700
Jul 18, 2025	31.89	32.01	31.51	31.78	31.78	0.38%	163,644
Jul 17, 2025	31.62	31.79	31.23	31.66	31.66	-1.00%	114,538
Jul 16, 2025	32.59	32.59	31.72	31.98	31.98	-0.93%	98,837
Jul 15, 2025	32.22	32.40	31.86	32.28	32.28	-0.15%	468,233
Jul 14, 2025	32.36	33.06	32.25	32.33	32.33	0.12%	493,914
Jul 11, 2025	31.94	32.39	31.76	32.29	32.29	1.57%	99,200
Jul 10, 2025	32.68	32.68	31.48	31.79	31.79	-1.27%	97,008
Jul 9, 2025	31.60	32.40	31.28	32.20	32.20	2.19%	114,200
Jul 8, 2025	33.42	33.42	31.25	31.51	31.51	-6.02%	149,220
Jul 7, 2025	32.53	33.56	32.41	33.53	33.53	1.91%	143,127
Jul 4, 2025	32.85	33.33	32.66	32.90	32.90	0.89%	82,900
Jul 3, 2025	32.25	32.75	32.25	32.61	32.61	0.46%	125,929
Jul 2, 2025	32.48	32.74	32.12	32.46	32.46	0.53%	208,049
Jun 30, 2025	31.60	32.40	31.57	32.29	32.29	2.18%	119,537
Jun 27, 2025	31.90	31.90	31.33	31.60	31.60	-2.74%	171,445
Jun 26, 2025	32.75	32.84	32.24	32.49	32.49	-0.31%	86,238
Jun 25, 2025	33.10	33.10	32.50	32.59	32.59	-2.22%	257,500
Jun 24, 2025	33.71	33.71	32.79	33.33	33.33	-2.60%	240,300
Jun 23, 2025	33.89	34.84	33.89	34.22	34.22	0.97%	119,315
Jun 20, 2025	33.99	34.17	33.53	33.89	33.89	0.71%	294,700
Jun 19, 2025	33.75	33.83	33.58	33.65	33.65	0.03%	23,421
Jun 18, 2025	33.31	33.92	33.28	33.64	33.64	0.36%	262,400
Jun 17, 2025	33.29	33.52	33.03	33.52	33.52	0.60%	68,115
Jun 16, 2025	34.14	34.14	33.17	33.32	33.32	-2.40%	138,530
Jun 13, 2025	33.68	34.57	33.68	34.14	34.14	2.37%	276,420
Jun 12, 2025	33.22	33.61	33.22	33.35	33.35	1.31%	138,700
Jun 11, 2025	32.73	33.05	32.52	32.92	32.92	0.95%	135,200
Jun 10, 2025	33.07	33.26	32.41	32.61	32.61	-1.72%	138,200
Jun 9, 2025	32.96	33.30	32.78	33.18	33.18	1.22%	176,921
Jun 6, 2025	33.79	33.83	32.77	32.78	32.78	-3.02%	93,800
Jun 5, 2025	33.97	34.50	33.55	33.80	33.80	1.11%	98,018
Jun 4, 2025	32.99	33.59	32.82	33.43	33.43	1.92%	123,000
Jun 3, 2025	31.78	32.83	31.25	32.80	32.80	4.06%	175,331