Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.05	46.14	46.05	46.14	-	-1.64%	1,199
Jul 31, 2025	47.39	47.39	46.91	46.91	-	-0.34%	2,200
Jul 30, 2025	47.30	47.32	47.07	47.07	-	-0.23%	300
Jul 29, 2025	47.24	47.29	47.18	47.18	-	-0.36%	2,171
Jul 28, 2025	47.35	47.35	47.35	47.35	-	-	-
Jul 25, 2025	47.23	47.36	47.19	47.35	-	0.38%	750
Jul 24, 2025	47.27	47.27	47.15	47.17	-	0.11%	1,338
Jul 23, 2025	47.03	47.12	47.03	47.12	-	0.68%	1,000
Jul 22, 2025	46.60	46.80	46.60	46.80	-	0.17%	300
Jul 21, 2025	46.90	46.90	46.72	46.72	-	0.13%	1,000
Jul 18, 2025	46.78	46.78	46.64	46.66	-	-0.06%	1,100
Jul 17, 2025	46.56	46.69	46.56	46.69	-	0.65%	1,600
Jul 16, 2025	46.21	46.41	46.05	46.39	-	0.26%	5,700
Jul 15, 2025	46.41	46.41	46.27	46.27	-	-0.41%	1,506
Jul 14, 2025	46.30	46.46	46.30	46.46	-	0.19%	513
Jul 11, 2025	46.24	46.40	46.24	46.37	-	-0.13%	1,500
Jul 10, 2025	46.43	46.43	46.43	46.43	-	-	-
Jul 9, 2025	46.32	46.43	46.32	46.43	-	0.58%	600
Jul 8, 2025	46.27	46.27	46.15	46.16	-	0.04%	4,748
Jul 7, 2025	46.27	46.27	46.07	46.14	-	-0.84%	2,000
Jul 4, 2025	46.53	46.53	46.53	46.53	-	-	-
Jul 3, 2025	46.53	46.53	46.53	46.53	-	0.82%	100
Jul 2, 2025	45.98	46.15	45.98	46.15	-	0.41%	1,225
Jun 30, 2025	45.80	45.96	45.80	45.96	-	0.70%	1,238
Jun 27, 2025	45.56	45.73	45.56	45.64	-	0.35%	3,600
Jun 26, 2025	45.24	45.48	45.24	45.48	-	0.91%	3,100
Jun 25, 2025	45.16	45.16	45.04	45.07	-	-0.42%	5,600
Jun 24, 2025	45.00	45.26	45.00	45.26	-	1.25%	2,201
Jun 23, 2025	44.54	44.70	44.15	44.70	-	0.83%	15,800
Jun 20, 2025	44.51	44.51	44.23	44.33	-	-0.85%	8,400
Jun 19, 2025	44.71	44.71	44.71	44.71	-	-	-
Jun 18, 2025	44.71	44.71	44.71	44.71	-	-	-
Jun 17, 2025	44.71	44.71	44.71	44.71	-	-	-
Jun 16, 2025	44.70	44.71	44.68	44.71	-	-0.18%	500
Jun 13, 2025	44.79	44.79	44.79	44.79	-	-	-
Jun 12, 2025	44.73	44.79	44.73	44.79	-	0.25%	1,000
Jun 11, 2025	44.84	44.84	44.68	44.68	-	-0.25%	100
Jun 10, 2025	44.72	44.79	44.72	44.79	-	0.36%	1,000
Jun 9, 2025	44.62	44.63	44.62	44.63	-	0.13%	100
Jun 6, 2025	44.44	44.57	44.44	44.57	-	1.04%	195
Jun 5, 2025	44.27	44.43	44.11	44.11	-	0.34%	1,001
Jun 4, 2025	43.96	43.96	43.96	43.96	-	-	-
Jun 3, 2025	43.96	43.96	43.96	43.96	-	-	-
Jun 2, 2025	43.43	43.96	43.43	43.96	-	0.27%	2,052
May 30, 2025	43.50	43.84	43.50	43.84	-	0.07%	500
May 29, 2025	43.74	43.81	43.74	43.81	-	0.46%	1,000
May 28, 2025	43.61	43.61	43.61	43.61	-	-	-
May 27, 2025	43.61	43.61	43.61	43.61	-	-	-
May 26, 2025	43.12	43.61	43.12	43.61	-	1.30%	125
May 23, 2025	42.89	43.05	42.89	43.05	-	-0.76%	2,800