Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	98.06	98.70	97.63	98.56	98.56	0.48%	2,033,465
Aug 1, 2025	99.41	99.41	96.95	98.09	98.09	-1.28%	2,768,318
Jul 31, 2025	98.36	100.23	98.05	99.36	99.36	0.78%	3,106,208
Jul 30, 2025	100.72	100.72	98.11	98.59	98.59	-2.21%	2,508,746
Jul 29, 2025	101.53	102.08	100.59	100.82	100.82	-0.06%	2,002,778
Jul 28, 2025	103.00	103.29	100.74	100.88	100.88	-2.41%	1,877,566
Jul 25, 2025	102.63	103.53	102.00	103.37	103.37	0.90%	2,023,594
Jul 24, 2025	102.55	103.22	102.12	102.45	102.45	-0.43%	2,409,429
Jul 23, 2025	103.09	103.16	102.01	102.89	102.89	0.19%	1,687,114
Jul 22, 2025	101.28	102.84	100.74	102.70	102.70	1.56%	1,970,102
Jul 21, 2025	101.95	102.38	101.11	101.12	101.12	-0.70%	2,101,968
Jul 18, 2025	101.68	102.51	101.20	101.83	101.83	0.40%	4,577,769
Jul 17, 2025	101.00	101.66	100.65	101.42	101.42	-0.02%	1,955,794
Jul 16, 2025	100.98	101.52	100.05	101.44	101.44	0.81%	1,606,758
Jul 15, 2025	102.08	102.66	100.58	100.62	100.62	-2.00%	1,695,896
Jul 14, 2025	101.41	102.73	100.86	102.67	102.67	1.08%	2,048,876
Jul 11, 2025	101.54	102.03	101.17	101.57	101.57	-0.69%	1,348,231
Jul 10, 2025	101.73	102.31	101.10	102.28	102.28	0.36%	2,123,923
Jul 9, 2025	103.00	103.05	101.60	101.91	101.91	-1.29%	1,689,173
Jul 8, 2025	102.30	103.64	102.21	103.24	103.24	0.35%	2,434,246
Jul 7, 2025	104.37	104.56	102.65	102.88	102.88	-1.62%	1,667,600
Jul 3, 2025	104.22	104.72	103.67	104.57	104.57	1.01%	994,901
Jul 2, 2025	105.49	105.77	102.78	103.52	103.52	-2.14%	1,968,331
Jul 1, 2025	105.20	106.48	104.80	105.78	105.78	0.30%	2,519,029
Jun 30, 2025	104.92	105.58	104.45	105.46	105.46	0.37%	2,628,119
Jun 27, 2025	104.07	105.28	103.74	105.07	105.07	1.12%	11,667,992
Jun 26, 2025	102.33	104.09	102.19	103.91	103.91	1.40%	2,149,039
Jun 25, 2025	103.92	104.00	102.19	102.48	102.48	-1.61%	2,273,245
Jun 24, 2025	104.79	105.19	103.62	104.16	104.16	-0.65%	1,977,778
Jun 23, 2025	103.25	104.93	102.88	104.84	104.84	1.49%	2,156,652
Jun 20, 2025	101.97	103.73	101.11	103.30	103.30	0.65%	6,258,903
Jun 18, 2025	102.25	103.68	102.15	102.63	102.63	0.53%	2,127,293
Jun 17, 2025	102.68	103.00	101.41	102.09	102.09	-0.61%	2,056,900
Jun 16, 2025	102.77	103.28	102.33	102.72	102.72	0.53%	2,160,874
Jun 13, 2025	102.25	103.06	101.01	102.18	102.18	-0.44%	2,259,305
Jun 12, 2025	100.53	102.69	100.22	102.63	102.63	1.26%	1,800,580
Jun 11, 2025	102.21	102.40	100.99	101.35	101.35	-0.90%	2,282,494
Jun 10, 2025	102.34	102.78	101.82	102.27	102.27	-0.23%	2,903,113
Jun 9, 2025	103.41	103.59	101.13	102.51	102.51	-1.13%	2,027,629
Jun 6, 2025	103.04	103.79	102.78	103.68	103.68	1.44%	2,035,571
Jun 5, 2025	103.14	103.15	101.66	102.21	102.21	-0.60%	1,774,274
Jun 4, 2025	104.25	104.36	102.83	102.83	102.83	-1.19%	1,568,903
Jun 3, 2025	103.52	104.23	102.13	104.07	104.07	0.26%	1,757,093
Jun 2, 2025	102.67	103.84	102.18	103.80	103.80	0.25%	1,809,869
May 30, 2025	102.61	104.01	102.10	103.54	103.54	0.71%	3,415,441
May 29, 2025	102.22	102.99	101.92	102.81	102.81	0.80%	1,871,185
May 28, 2025	103.14	103.88	101.88	101.99	101.99	-1.37%	1,745,544
May 27, 2025	102.99	103.45	102.36	103.41	103.41	0.86%	1,683,301
May 23, 2025	102.00	102.91	101.67	102.53	102.53	0.08%	1,641,569
May 22, 2025	103.50	103.89	101.96	102.45	102.45	-1.05%	1,700,390