Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	49.74	52.25	49.74	52.10	52.10	3.46%	494,598
Aug 12, 2025	49.21	50.37	48.58	50.36	50.36	2.88%	349,378
Aug 11, 2025	49.55	51.03	48.64	48.95	48.95	-0.99%	434,300
Aug 8, 2025	50.30	51.04	49.36	49.44	49.44	-1.51%	519,869
Aug 7, 2025	51.18	51.69	49.62	50.20	50.20	-0.65%	612,126
Aug 6, 2025	51.20	51.83	49.78	50.53	50.53	-1.48%	858,158
Aug 5, 2025	51.08	52.10	50.69	51.29	51.29	0.41%	809,040
Aug 4, 2025	48.63	51.12	48.63	51.08	51.08	5.10%	742,291
Aug 1, 2025	50.55	51.01	48.38	48.60	48.60	-3.07%	753,407
Jul 31, 2025	50.84	51.46	50.00	50.14	50.14	-3.26%	742,585
Jul 30, 2025	53.24	53.53	51.30	51.83	51.83	-3.19%	518,592
Jul 29, 2025	54.28	54.61	53.27	53.54	53.54	-1.36%	507,063
Jul 28, 2025	54.69	55.28	54.09	54.28	54.28	-0.84%	524,779
Jul 25, 2025	55.44	55.65	54.04	54.74	54.74	-1.64%	1,301,682
Jul 24, 2025	59.09	60.75	55.22	55.65	55.65	11.26%	1,666,721
Jul 23, 2025	50.35	50.63	49.36	50.02	50.02	0.58%	758,803
Jul 22, 2025	48.46	49.78	48.30	49.73	49.73	3.07%	446,479
Jul 21, 2025	48.66	48.88	48.20	48.25	48.25	-0.33%	340,392
Jul 18, 2025	49.82	49.82	48.05	48.41	48.41	-2.24%	457,343
Jul 17, 2025	47.99	50.10	47.99	49.52	49.52	3.06%	650,988
Jul 16, 2025	47.17	48.21	46.64	48.05	48.05	2.13%	521,796
Jul 15, 2025	48.72	48.87	46.93	47.05	47.05	-2.99%	434,493
Jul 14, 2025	48.33	48.98	47.91	48.50	48.50	-0.25%	564,835
Jul 11, 2025	50.11	50.23	48.58	48.62	48.62	-3.76%	409,121
Jul 10, 2025	51.04	51.67	50.41	50.52	50.52	-1.60%	455,266
Jul 9, 2025	51.31	52.02	50.38	51.34	51.34	0.29%	342,790
Jul 8, 2025	49.82	51.90	49.51	51.19	51.19	3.29%	861,708
Jul 7, 2025	50.70	51.14	48.01	49.56	49.56	-6.21%	944,029
Jul 3, 2025	52.81	53.04	52.24	52.84	52.84	1.23%	338,249
Jul 2, 2025	52.03	52.42	51.11	52.20	52.20	0.33%	487,896
Jul 1, 2025	49.63	53.36	49.63	52.03	52.03	4.21%	683,068
Jun 30, 2025	50.64	50.64	49.67	49.93	49.93	-0.46%	512,369
Jun 27, 2025	50.29	50.81	49.50	50.16	50.16	-0.16%	872,589
Jun 26, 2025	50.23	50.59	49.36	50.24	50.24	0.70%	672,891
Jun 25, 2025	49.77	50.77	49.45	49.89	49.89	0.16%	419,243
Jun 24, 2025	49.63	50.23	49.18	49.81	49.81	1.30%	437,433
Jun 23, 2025	48.22	49.19	48.09	49.17	49.17	1.21%	545,570
Jun 20, 2025	49.53	49.60	48.42	48.58	48.58	-1.38%	833,183
Jun 18, 2025	50.90	50.90	49.01	49.26	49.26	-3.37%	692,350
Jun 17, 2025	51.30	51.93	50.88	50.98	50.98	-1.75%	471,862
Jun 16, 2025	52.04	52.04	50.53	51.89	51.89	0.56%	455,876
Jun 13, 2025	51.89	52.68	51.40	51.60	51.60	-2.49%	427,219
Jun 12, 2025	52.95	53.31	52.61	52.92	52.92	-1.01%	449,624
Jun 11, 2025	55.31	55.54	52.89	53.46	53.46	-2.73%	467,678
Jun 10, 2025	54.45	55.86	54.12	54.96	54.96	1.27%	344,811
Jun 9, 2025	53.80	54.59	53.58	54.27	54.27	1.90%	274,136
Jun 6, 2025	53.46	53.80	52.64	53.26	53.26	1.29%	475,096
Jun 5, 2025	52.82	53.09	52.44	52.58	52.58	-0.49%	406,786
Jun 4, 2025	52.59	53.12	52.50	52.84	52.84	0.11%	337,518
Jun 3, 2025	51.46	53.01	51.04	52.78	52.78	2.05%	391,961