Accolade, Inc. (ACCD)
NASDAQ: ACCD · Real-Time Price · USD
7.00
+0.01 (0.14%)
Mar 31, 2025, 1:12 PM EDT - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.98 | 7.00 | 6.99 | 7.00 | - | 0.07% | 87,770 |
| Mar 28, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 360,983 |
| Mar 27, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.14% | 285,140 |
| Mar 26, 2025 | 6.99 | 7.00 | 6.98 | 6.99 | 6.99 | - | 600,742 |
| Mar 25, 2025 | 7.00 | 7.01 | 6.99 | 6.99 | 6.99 | -0.14% | 222,231 |
| Mar 24, 2025 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | -0.14% | 187,237 |
| Mar 21, 2025 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | 0.29% | 1,322,583 |
| Mar 20, 2025 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | - | 561,953 |
| Mar 19, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 480,496 |
| Mar 18, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | - | 1,290,113 |
| Mar 17, 2025 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 0.29% | 675,481 |
| Mar 14, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | - | 518,852 |
| Mar 13, 2025 | 6.98 | 6.99 | 6.98 | 6.98 | 6.98 | - | 666,944 |
| Mar 12, 2025 | 6.97 | 6.99 | 6.97 | 6.98 | 6.98 | 0.29% | 624,164 |
| Mar 11, 2025 | 6.96 | 6.97 | 6.96 | 6.96 | 6.96 | - | 855,877 |
| Mar 10, 2025 | 6.97 | 6.98 | 6.96 | 6.96 | 6.96 | -0.14% | 1,046,660 |
| Mar 7, 2025 | 6.97 | 6.99 | 6.97 | 6.97 | 6.97 | - | 1,760,162 |
| Mar 6, 2025 | 6.97 | 6.98 | 6.97 | 6.97 | 6.97 | - | 525,658 |
| Mar 5, 2025 | 6.95 | 6.98 | 6.95 | 6.97 | 6.97 | 0.29% | 923,149 |
| Mar 4, 2025 | 6.96 | 6.97 | 6.95 | 6.95 | 6.95 | - | 1,118,494 |
| Mar 3, 2025 | 6.95 | 6.97 | 6.95 | 6.95 | 6.95 | -0.29% | 1,000,326 |
| Feb 28, 2025 | 6.96 | 6.97 | 6.95 | 6.97 | 6.97 | 0.14% | 1,514,923 |
| Feb 27, 2025 | 6.95 | 6.97 | 6.95 | 6.96 | 6.96 | - | 3,013,413 |
| Feb 26, 2025 | 6.95 | 6.97 | 6.95 | 6.96 | 6.96 | 0.14% | 1,740,851 |
| Feb 25, 2025 | 6.94 | 6.97 | 6.93 | 6.95 | 6.95 | 0.43% | 6,852,877 |
| Feb 24, 2025 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | -0.14% | 402,186 |
| Feb 21, 2025 | 6.91 | 6.94 | 6.90 | 6.93 | 6.93 | 0.29% | 719,926 |
| Feb 20, 2025 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 0.29% | 587,233 |
| Feb 19, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | 6.89 | -0.29% | 632,815 |
| Feb 18, 2025 | 6.89 | 6.91 | 6.88 | 6.91 | 6.91 | 0.14% | 1,006,987 |
| Feb 14, 2025 | 6.90 | 6.91 | 6.88 | 6.90 | 6.90 | - | 1,205,009 |
| Feb 13, 2025 | 6.91 | 6.91 | 6.89 | 6.90 | 6.90 | - | 1,272,512 |
| Feb 12, 2025 | 6.89 | 6.91 | 6.88 | 6.90 | 6.90 | 0.44% | 1,251,615 |
| Feb 11, 2025 | 6.89 | 6.90 | 6.87 | 6.87 | 6.87 | -0.29% | 2,472,698 |
| Feb 10, 2025 | 6.87 | 6.93 | 6.87 | 6.89 | 6.89 | 0.15% | 1,405,894 |
| Feb 7, 2025 | 6.88 | 6.91 | 6.87 | 6.88 | 6.88 | - | 2,078,583 |
| Feb 6, 2025 | 6.89 | 6.90 | 6.87 | 6.88 | 6.88 | -0.29% | 1,473,013 |
| Feb 5, 2025 | 6.92 | 6.92 | 6.88 | 6.90 | 6.90 | -0.14% | 1,469,190 |
| Feb 4, 2025 | 6.93 | 6.95 | 6.89 | 6.91 | 6.91 | -0.43% | 2,087,270 |
| Feb 3, 2025 | 6.88 | 6.94 | 6.86 | 6.94 | 6.94 | 0.73% | 1,640,032 |
| Jan 31, 2025 | 6.87 | 6.91 | 6.87 | 6.89 | 6.89 | 0.15% | 1,677,385 |
| Jan 30, 2025 | 6.89 | 6.89 | 6.87 | 6.88 | 6.88 | - | 1,495,587 |
| Jan 29, 2025 | 6.87 | 6.89 | 6.86 | 6.88 | 6.88 | - | 2,291,928 |
| Jan 28, 2025 | 6.89 | 6.91 | 6.87 | 6.88 | 6.88 | -0.29% | 4,925,389 |
| Jan 27, 2025 | 6.89 | 6.92 | 6.88 | 6.90 | 6.90 | 0.15% | 2,984,732 |
| Jan 24, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | 6.89 | - | 722,336 |
| Jan 23, 2025 | 6.89 | 6.92 | 6.88 | 6.89 | 6.89 | - | 1,467,151 |
| Jan 22, 2025 | 6.87 | 6.91 | 6.87 | 6.89 | 6.89 | 0.15% | 1,873,140 |
| Jan 21, 2025 | 6.89 | 6.91 | 6.87 | 6.88 | 6.88 | -0.15% | 2,767,645 |
| Jan 17, 2025 | 6.86 | 6.90 | 6.85 | 6.89 | 6.89 | 0.44% | 2,414,831 |