Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.20	44.48	43.20	44.12	44.12	1.61%	329,076
Jul 31, 2025	43.70	43.93	43.28	43.42	43.42	-0.66%	163,384
Jul 30, 2025	44.21	44.21	43.45	43.71	43.71	-1.44%	257,319
Jul 29, 2025	43.96	44.86	43.96	44.35	44.35	1.33%	475,324
Jul 28, 2025	44.10	44.85	43.28	43.77	43.77	-0.75%	414,599
Jul 25, 2025	44.46	44.65	43.69	44.10	44.10	-0.23%	271,800
Jul 24, 2025	44.93	45.45	44.14	44.20	44.20	-1.71%	199,844
Jul 23, 2025	44.73	45.19	44.37	44.97	44.97	0.65%	190,826
Jul 22, 2025	45.92	45.97	44.65	44.68	44.68	-2.38%	176,757
Jul 21, 2025	45.99	46.48	45.77	45.77	45.77	-0.39%	197,245
Jul 18, 2025	46.26	46.62	45.78	45.95	45.95	-0.50%	208,472
Jul 17, 2025	44.01	46.31	44.01	46.18	46.18	4.41%	332,750
Jul 16, 2025	44.43	44.66	43.84	44.23	44.23	-0.74%	163,062
Jul 15, 2025	44.88	44.99	44.28	44.56	44.56	-0.49%	150,157
Jul 14, 2025	44.59	45.19	44.47	44.78	44.78	1.24%	158,020
Jul 11, 2025	44.56	45.03	44.23	44.23	44.23	-1.05%	188,820
Jul 10, 2025	45.00	45.10	44.35	44.70	44.70	-0.58%	193,164
Jul 9, 2025	45.16	45.16	44.63	44.96	44.96	0.07%	261,751
Jul 8, 2025	45.26	45.26	44.59	44.93	44.93	-	124,247
Jul 7, 2025	46.00	46.32	44.79	44.93	44.93	-2.52%	151,126
Jul 3, 2025	46.70	46.81	46.07	46.09	46.09	-0.58%	127,604
Jul 2, 2025	45.63	46.58	45.63	46.36	46.36	1.40%	145,482
Jul 1, 2025	46.05	46.23	45.47	45.72	45.72	-1.02%	253,094
Jun 30, 2025	45.10	46.68	45.05	46.19	46.19	2.44%	327,500
Jun 27, 2025	45.32	45.39	44.74	45.09	45.09	-0.55%	205,241
Jun 26, 2025	45.50	45.78	45.24	45.34	45.34	0.31%	195,877
Jun 25, 2025	44.69	45.46	44.19	45.20	45.20	0.51%	606,016
Jun 24, 2025	42.89	45.24	42.89	44.97	44.97	5.51%	870,287
Jun 23, 2025	43.09	43.18	42.53	42.62	42.62	-1.30%	143,237
Jun 20, 2025	43.68	43.68	42.67	43.18	43.18	-0.07%	471,511
Jun 18, 2025	42.08	43.38	42.08	43.21	43.21	2.61%	413,334
Jun 17, 2025	42.57	42.71	42.06	42.11	42.11	-1.15%	208,676
Jun 16, 2025	42.51	43.11	42.51	42.60	42.60	0.16%	385,804
Jun 13, 2025	41.93	42.71	41.42	42.53	42.53	-0.28%	341,164
Jun 12, 2025	42.77	42.98	42.41	42.65	42.65	-0.14%	207,907
Jun 11, 2025	42.11	42.73	41.58	42.71	42.71	1.52%	399,373
Jun 10, 2025	42.21	42.61	41.42	42.07	42.07	0.19%	533,535
Jun 9, 2025	42.90	43.00	41.53	41.99	41.99	-2.48%	423,908
Jun 6, 2025	43.57	43.60	42.09	43.06	43.06	-1.17%	348,806
Jun 5, 2025	43.93	43.93	43.36	43.57	43.57	-0.02%	385,167
Jun 4, 2025	43.49	44.30	43.45	43.58	43.58	0.30%	374,893
Jun 3, 2025	43.00	43.49	42.26	43.45	43.45	0.12%	567,777
Jun 2, 2025	41.71	44.64	41.54	43.40	43.40	4.76%	1,035,448
May 30, 2025	42.41	42.41	41.22	41.43	41.43	-2.43%	717,256
May 29, 2025	42.44	42.81	42.07	42.46	42.46	0.31%	410,454
May 28, 2025	42.09	42.78	42.08	42.33	42.33	0.26%	518,912
May 27, 2025	42.06	42.59	41.75	42.22	42.22	1.56%	323,141
May 23, 2025	40.28	41.77	40.28	41.57	41.57	2.57%	395,966
May 22, 2025	41.07	41.23	40.40	40.53	40.53	-1.67%	250,789
May 21, 2025	42.26	42.32	41.22	41.22	41.22	-2.28%	151,450