Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	30.85	32.06	30.20	31.50	31.50	3.24%	639,720
Aug 8, 2025	30.25	30.72	29.72	30.51	30.51	1.67%	970,572
Aug 7, 2025	29.00	30.07	27.27	30.01	30.01	-15.15%	2,516,009
Aug 6, 2025	35.15	35.97	34.97	35.37	35.37	-1.31%	754,470
Aug 5, 2025	35.87	36.50	34.94	35.84	35.84	-0.08%	337,566
Aug 4, 2025	34.85	36.19	34.85	35.87	35.87	4.70%	403,846
Aug 1, 2025	35.00	35.16	33.91	34.26	34.26	-5.15%	330,611
Jul 31, 2025	36.15	36.75	35.14	36.12	36.12	-0.17%	478,476
Jul 30, 2025	34.81	36.19	34.73	36.18	36.18	4.42%	656,859
Jul 29, 2025	34.83	34.98	34.06	34.65	34.65	0.70%	269,102
Jul 28, 2025	34.46	34.51	33.66	34.41	34.41	-0.23%	307,806
Jul 25, 2025	34.94	35.36	34.22	34.49	34.49	-0.03%	320,288
Jul 24, 2025	34.81	35.03	34.42	34.50	34.50	-0.52%	302,966
Jul 23, 2025	34.20	34.89	34.11	34.68	34.68	2.88%	305,335
Jul 22, 2025	34.06	34.21	33.14	33.71	33.71	-2.57%	444,808
Jul 21, 2025	34.68	35.16	33.72	34.60	34.60	0.12%	518,338
Jul 18, 2025	35.71	35.93	34.25	34.56	34.56	-1.12%	427,618
Jul 17, 2025	34.60	35.10	34.22	34.95	34.95	1.69%	330,970
Jul 16, 2025	35.34	35.43	34.25	34.37	34.37	-2.61%	396,924
Jul 15, 2025	36.14	37.32	34.91	35.29	35.29	-1.37%	936,124
Jul 14, 2025	36.21	36.21	34.56	35.78	35.78	-0.91%	861,327
Jul 11, 2025	32.85	36.48	32.83	36.11	36.11	16.15%	1,628,566
Jul 10, 2025	31.53	31.74	29.91	31.09	31.09	-2.02%	717,690
Jul 9, 2025	32.50	32.60	31.51	31.73	31.73	-0.60%	391,407
Jul 8, 2025	31.97	32.28	30.95	31.92	31.92	0.13%	831,731
Jul 7, 2025	32.67	33.09	31.76	31.88	31.88	-2.30%	569,738
Jul 3, 2025	32.53	33.11	32.36	32.63	32.63	0.31%	444,571
Jul 2, 2025	32.51	32.67	30.87	32.53	32.53	0.31%	837,101
Jul 1, 2025	33.16	33.35	32.25	32.43	32.43	-3.14%	567,065
Jun 30, 2025	34.24	34.24	32.97	33.48	33.48	0.12%	517,009
Jun 27, 2025	33.66	34.60	32.90	33.44	33.44	-0.39%	1,606,863
Jun 26, 2025	33.00	34.08	32.91	33.57	33.57	1.82%	413,081
Jun 25, 2025	33.48	33.71	32.83	32.97	32.97	-1.23%	643,839
Jun 24, 2025	33.99	34.47	32.83	33.38	33.38	-0.27%	567,612
Jun 23, 2025	33.20	34.72	32.61	33.47	33.47	1.21%	534,200
Jun 20, 2025	34.14	34.42	32.84	33.07	33.07	-1.34%	1,328,384
Jun 18, 2025	34.77	35.39	33.12	33.52	33.52	-2.84%	616,198
Jun 17, 2025	34.20	35.41	33.87	34.50	34.50	0.20%	661,439
Jun 16, 2025	35.47	35.78	34.20	34.43	34.43	-1.21%	678,987
Jun 13, 2025	35.07	35.24	33.32	34.85	34.85	-2.68%	781,133
Jun 12, 2025	33.49	36.32	33.46	35.81	35.81	6.70%	1,652,706
Jun 11, 2025	33.20	33.92	32.56	33.56	33.56	1.67%	486,146
Jun 10, 2025	33.24	33.40	32.57	33.01	33.01	-0.57%	457,309
Jun 9, 2025	33.50	33.75	32.86	33.20	33.20	-0.72%	441,632
Jun 6, 2025	32.62	33.50	32.50	33.44	33.44	3.50%	362,074
Jun 5, 2025	32.20	32.38	31.92	32.31	32.31	0.62%	385,793
Jun 4, 2025	32.21	32.32	31.90	32.11	32.11	-	331,459
Jun 3, 2025	32.14	32.40	31.87	32.11	32.11	0.82%	340,511
Jun 2, 2025	31.32	32.01	31.05	31.85	31.85	2.02%	353,034
May 30, 2025	31.20	31.50	30.75	31.22	31.22	-0.22%	292,196