Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.28	31.32	31.20	31.25	31.25	-0.89%	36,999
Jul 31, 2025	31.68	31.73	31.53	31.53	31.53	-0.44%	17,300
Jul 30, 2025	31.76	31.76	31.55	31.67	31.67	-0.38%	20,300
Jul 29, 2025	31.88	31.88	31.75	31.79	31.59	0.03%	7,500
Jul 28, 2025	31.87	31.87	31.76	31.78	31.58	0.13%	7,641
Jul 25, 2025	31.58	31.76	31.58	31.74	31.54	0.67%	9,100
Jul 24, 2025	31.46	31.59	31.46	31.53	31.33	0.22%	7,400
Jul 23, 2025	31.54	31.54	31.41	31.46	31.26	0.10%	6,041
Jul 22, 2025	31.55	31.55	31.40	31.43	31.23	-0.41%	45,500
Jul 21, 2025	31.55	31.70	31.55	31.56	31.36	-0.16%	8,500
Jul 18, 2025	31.71	31.71	31.58	31.61	31.41	-0.19%	7,012
Jul 17, 2025	31.59	31.68	31.59	31.67	31.47	0.54%	33,100
Jul 16, 2025	31.57	31.62	31.40	31.50	31.30	0.10%	13,730
Jul 15, 2025	31.53	31.56	31.47	31.47	31.27	-0.19%	8,308
Jul 14, 2025	31.55	31.57	31.45	31.53	31.33	0.10%	6,844
Jul 11, 2025	31.51	31.51	31.44	31.50	31.30	-0.19%	5,238
Jul 10, 2025	31.51	31.64	31.51	31.56	31.36	-0.13%	3,800
Jul 9, 2025	31.66	31.66	31.53	31.60	31.40	0.35%	5,007
Jul 8, 2025	31.41	31.57	31.41	31.49	31.29	0.29%	8,737
Jul 7, 2025	31.54	31.54	31.40	31.40	31.20	-0.16%	8,600
Jul 4, 2025	31.38	31.48	31.38	31.45	31.25	0.06%	3,049
Jul 3, 2025	31.45	31.45	31.34	31.43	31.23	0.38%	9,100
Jul 2, 2025	31.45	31.45	31.28	31.31	31.11	0.19%	21,041
Jun 30, 2025	31.44	31.44	31.17	31.25	31.25	-0.41%	9,238
Jun 27, 2025	31.03	31.39	31.03	31.38	31.38	0.38%	10,743
Jun 26, 2025	31.21	31.26	31.18	31.26	31.06	-0.35%	11,133
Jun 25, 2025	31.40	31.45	31.33	31.37	31.17	0.19%	16,745
Jun 24, 2025	31.15	31.33	31.15	31.31	31.11	0.61%	10,414
Jun 23, 2025	31.10	31.12	30.93	31.12	30.92	0.71%	10,941
Jun 20, 2025	31.15	31.15	30.85	30.90	30.70	-0.39%	39,622
Jun 19, 2025	31.05	31.07	30.96	31.02	30.82	0.16%	7,800
Jun 18, 2025	31.00	31.15	30.97	30.97	30.77	-0.13%	8,500
Jun 17, 2025	31.10	31.11	30.95	31.01	30.81	-	5,815
Jun 16, 2025	30.86	31.07	30.86	31.01	30.81	0.19%	14,800
Jun 13, 2025	31.20	31.20	30.91	30.95	30.75	-0.83%	14,124
Jun 12, 2025	31.25	31.25	31.17	31.21	31.01	-0.38%	23,210
Jun 11, 2025	31.45	31.45	31.27	31.33	31.13	-0.41%	11,736
Jun 10, 2025	31.38	31.50	31.35	31.46	31.26	0.51%	13,934
Jun 9, 2025	31.27	31.38	31.27	31.30	31.10	-0.19%	7,600
Jun 6, 2025	31.20	31.37	31.20	31.36	31.16	0.64%	4,400
Jun 5, 2025	31.20	31.26	31.08	31.16	30.96	-0.16%	25,900
Jun 4, 2025	31.30	31.30	31.19	31.21	31.01	-	4,400
Jun 3, 2025	31.20	31.23	31.10	31.21	31.01	0.48%	4,100
Jun 2, 2025	31.02	31.07	30.86	31.06	30.86	0.03%	7,500
May 30, 2025	31.06	31.09	31.00	31.05	30.85	-0.38%	8,800
May 29, 2025	31.14	31.25	31.09	31.17	30.97	-0.70%	7,341
May 28, 2025	31.45	31.50	31.38	31.39	30.99	-0.13%	12,500
May 27, 2025	31.14	31.43	31.08	31.43	31.03	1.03%	7,800
May 26, 2025	31.14	31.24	31.04	31.11	30.71	1.01%	8,300
May 23, 2025	31.03	31.03	30.76	30.80	30.41	-1.60%	21,400