Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.52	48.52	48.06	48.39	48.39	-1.35%	476,706
Jul 31, 2025	49.40	49.48	48.99	49.05	49.05	-0.39%	242,939
Jul 30, 2025	49.44	49.44	49.05	49.24	49.24	-0.22%	277,645
Jul 29, 2025	49.40	49.43	49.22	49.35	49.35	0.30%	205,442
Jul 28, 2025	49.44	49.44	49.09	49.20	49.20	-0.26%	241,500
Jul 25, 2025	49.16	49.37	49.12	49.33	49.33	0.59%	214,026
Jul 24, 2025	49.08	49.15	49.01	49.04	49.04	0.06%	168,528
Jul 23, 2025	48.88	49.04	48.81	49.01	49.01	0.82%	264,800
Jul 22, 2025	48.75	48.75	48.52	48.61	48.61	-0.21%	144,000
Jul 21, 2025	48.77	48.94	48.70	48.71	48.71	-0.04%	198,100
Jul 18, 2025	48.90	48.91	48.68	48.73	48.73	-0.25%	281,431
Jul 17, 2025	48.57	48.89	48.50	48.85	48.85	0.97%	177,914
Jul 16, 2025	48.39	48.42	47.98	48.38	48.38	0.21%	373,100
Jul 15, 2025	48.63	48.63	48.28	48.28	48.28	-0.45%	203,521
Jul 14, 2025	48.28	48.52	48.27	48.50	48.50	0.39%	154,400
Jul 11, 2025	48.30	48.35	48.21	48.31	48.31	-0.33%	136,744
Jul 10, 2025	48.47	48.56	48.33	48.47	48.47	0.17%	172,000
Jul 9, 2025	48.40	48.40	48.23	48.39	48.39	0.50%	161,204
Jul 8, 2025	48.17	48.20	48.07	48.15	48.15	0.10%	169,822
Jul 7, 2025	48.20	48.26	47.95	48.10	48.10	-0.27%	293,100
Jul 4, 2025	48.13	48.24	48.01	48.23	48.23	0.04%	197,641
Jul 3, 2025	48.01	48.22	48.01	48.21	48.21	0.58%	139,400
Jul 2, 2025	47.99	47.99	47.80	47.93	47.93	0.04%	215,807
Jun 30, 2025	47.88	47.91	47.70	47.91	47.91	0.17%	199,824
Jun 27, 2025	47.66	47.90	47.59	47.83	47.83	0.61%	198,400
Jun 26, 2025	47.41	47.54	47.28	47.54	47.54	0.40%	137,634
Jun 25, 2025	47.59	47.59	47.32	47.35	47.35	-0.34%	122,800
Jun 24, 2025	47.19	47.56	47.19	47.51	47.51	1.00%	117,400
Jun 23, 2025	46.73	47.04	46.65	47.04	47.04	0.73%	154,302
Jun 20, 2025	46.97	46.97	46.60	46.70	46.70	-0.23%	211,500
Jun 19, 2025	46.60	46.85	46.53	46.81	46.81	0.06%	257,944
Jun 18, 2025	46.71	46.95	46.65	46.78	46.78	0.39%	148,000
Jun 17, 2025	46.65	46.72	46.53	46.60	46.60	-0.41%	177,000
Jun 16, 2025	46.69	46.94	46.69	46.79	46.79	0.65%	156,000
Jun 13, 2025	46.70	46.77	46.43	46.49	46.49	-1.11%	295,500
Jun 12, 2025	46.89	47.01	46.80	47.01	47.01	0.09%	206,145
Jun 11, 2025	47.12	47.17	46.90	46.97	46.97	-0.02%	147,000
Jun 10, 2025	47.00	47.03	46.80	46.98	46.98	0.32%	161,708
Jun 9, 2025	46.93	46.96	46.78	46.83	46.83	-0.11%	139,200
Jun 6, 2025	46.81	46.90	46.73	46.88	46.88	0.97%	125,800
Jun 5, 2025	46.64	46.73	46.36	46.43	46.43	-0.30%	209,000
Jun 4, 2025	46.69	46.75	46.51	46.57	46.57	-0.17%	157,047
Jun 3, 2025	46.48	46.70	46.40	46.65	46.65	0.32%	160,100
Jun 2, 2025	46.25	46.51	46.00	46.50	46.50	0.61%	221,800
May 30, 2025	46.37	46.37	45.94	46.22	46.22	-0.58%	175,215
May 29, 2025	46.69	46.70	46.30	46.49	46.49	0.06%	202,200
May 28, 2025	46.61	46.68	46.40	46.46	46.46	-0.36%	138,000
May 27, 2025	46.37	46.63	46.20	46.63	46.63	0.56%	168,400
May 26, 2025	46.02	46.37	45.95	46.37	46.37	1.53%	145,047
May 23, 2025	45.57	45.78	45.51	45.67	45.67	-0.93%	216,327