Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	47.50	47.76	47.50	47.73	47.73	0.65%	21,312
Aug 7, 2025	47.60	47.66	47.30	47.42	47.42	0.23%	25,000
Aug 6, 2025	47.23	47.38	47.09	47.31	47.31	0.34%	25,000
Aug 5, 2025	47.33	47.38	47.06	47.15	47.15	1.03%	33,424
Aug 1, 2025	46.87	46.87	46.41	46.67	46.67	-1.58%	72,649
Jul 31, 2025	47.82	47.86	47.35	47.42	47.42	-0.38%	32,644
Jul 30, 2025	47.68	47.74	47.41	47.60	47.60	0.02%	39,107
Jul 29, 2025	47.77	47.77	47.53	47.59	47.59	0.11%	30,808
Jul 28, 2025	47.72	47.72	47.45	47.54	47.54	-0.23%	29,401
Jul 25, 2025	47.48	47.69	47.45	47.65	47.65	0.57%	37,445
Jul 24, 2025	47.34	47.44	47.30	47.38	47.38	0.21%	19,800
Jul 23, 2025	47.07	47.30	47.04	47.28	47.28	1.03%	29,700
Jul 22, 2025	47.00	47.00	46.68	46.80	46.80	-0.34%	24,105
Jul 21, 2025	46.99	47.18	46.95	46.96	46.96	0.02%	27,100
Jul 18, 2025	47.20	47.20	46.92	46.95	46.95	-0.32%	40,100
Jul 17, 2025	46.86	47.12	46.86	47.10	47.10	0.99%	33,500
Jul 16, 2025	46.72	46.72	46.26	46.64	46.64	0.09%	44,200
Jul 15, 2025	46.89	46.89	46.60	46.60	46.60	-0.30%	43,800
Jul 14, 2025	46.64	46.77	46.55	46.74	46.74	0.26%	43,336
Jul 11, 2025	46.72	46.72	46.59	46.62	46.62	-0.41%	40,600
Jul 10, 2025	46.80	46.88	46.74	46.81	46.81	0.09%	64,626
Jul 9, 2025	46.62	46.78	46.59	46.77	46.77	0.58%	30,548
Jul 8, 2025	46.44	46.56	46.40	46.50	46.50	0.30%	25,838
Jul 7, 2025	46.51	46.51	46.23	46.36	46.36	-0.15%	59,300
Jul 4, 2025	46.50	46.51	46.36	46.43	46.43	-0.15%	24,200
Jul 3, 2025	46.25	46.50	46.25	46.50	46.50	0.56%	54,228
Jul 2, 2025	46.10	46.28	46.10	46.24	46.24	0.11%	63,100
Jun 30, 2025	46.30	46.30	46.03	46.19	46.19	-0.13%	33,700
Jun 27, 2025	45.93	46.33	45.91	46.25	46.25	0.98%	35,500
Jun 26, 2025	45.72	45.80	45.59	45.80	45.80	0.33%	29,700
Jun 25, 2025	45.82	45.82	45.64	45.65	45.65	-1.00%	17,408
Jun 24, 2025	45.85	46.14	45.80	46.11	45.75	1.23%	32,000
Jun 23, 2025	45.30	45.55	45.10	45.55	45.19	0.82%	34,036
Jun 20, 2025	45.45	45.45	45.09	45.18	44.83	0.11%	33,945
Jun 19, 2025	45.11	45.15	44.95	45.13	44.78	-0.15%	42,744
Jun 18, 2025	45.14	45.39	45.08	45.20	44.85	0.40%	11,924
Jun 17, 2025	45.07	45.15	44.96	45.02	44.67	-0.57%	31,328
Jun 16, 2025	45.09	45.36	45.05	45.28	44.92	0.98%	33,000
Jun 13, 2025	45.18	45.19	44.84	44.84	44.49	-1.41%	43,334
Jun 12, 2025	45.44	45.52	45.33	45.48	45.12	-0.11%	31,200
Jun 11, 2025	45.76	45.78	45.47	45.53	45.17	-0.22%	57,500
Jun 10, 2025	45.59	45.69	45.46	45.63	45.27	0.33%	27,000
Jun 9, 2025	45.50	45.59	45.42	45.48	45.12	0.11%	33,900
Jun 6, 2025	45.31	45.48	45.28	45.43	45.07	1.02%	40,700
Jun 5, 2025	45.20	45.32	44.87	44.97	44.62	-0.42%	53,600
Jun 4, 2025	45.22	45.29	45.11	45.16	44.80	-0.07%	49,000
Jun 3, 2025	44.97	45.21	44.92	45.19	44.84	0.42%	17,200
Jun 2, 2025	44.69	45.00	44.47	45.00	44.65	0.47%	48,300
May 30, 2025	44.96	44.97	44.50	44.79	44.44	-0.71%	25,500
May 29, 2025	45.24	45.24	44.87	45.11	44.76	0.22%	25,638