Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	24.11	24.22	23.38	23.65	23.65	-2.43%	1,636,948
Jul 31, 2025	24.55	24.76	24.10	24.24	24.24	-1.70%	1,762,642
Jul 30, 2025	25.74	25.74	24.39	24.66	24.66	-3.63%	2,177,763
Jul 29, 2025	26.19	26.36	25.29	25.59	25.59	-3.54%	2,137,400
Jul 28, 2025	26.08	27.39	25.66	26.53	26.53	0.87%	3,496,821
Jul 25, 2025	25.91	26.59	23.50	26.30	26.30	-19.69%	8,108,051
Jul 24, 2025	33.33	34.08	32.58	32.75	32.75	-3.48%	2,134,076
Jul 23, 2025	33.92	34.22	33.37	33.93	33.93	1.34%	1,159,256
Jul 22, 2025	31.65	33.71	31.63	33.48	33.48	6.59%	1,532,501
Jul 21, 2025	30.79	31.55	30.79	31.41	31.41	3.25%	1,457,897
Jul 18, 2025	30.81	30.90	30.25	30.42	30.42	0.03%	967,501
Jul 17, 2025	30.29	30.78	30.03	30.41	30.41	0.70%	1,278,102
Jul 16, 2025	30.89	31.08	29.67	30.20	30.20	-1.82%	1,390,885
Jul 15, 2025	32.02	32.14	30.56	30.76	30.76	-3.48%	1,222,359
Jul 14, 2025	32.87	32.87	31.62	31.87	31.87	-2.95%	1,052,673
Jul 11, 2025	32.76	33.11	32.13	32.84	32.84	-0.82%	947,641
Jul 10, 2025	32.68	33.99	32.62	33.11	33.11	1.97%	984,295
Jul 9, 2025	32.15	32.65	31.78	32.47	32.47	1.12%	797,550
Jul 8, 2025	31.45	32.29	30.68	32.11	32.11	2.16%	1,321,508
Jul 7, 2025	31.08	32.40	30.90	31.43	31.43	-0.19%	1,518,795
Jul 3, 2025	32.13	32.40	31.29	31.49	31.49	-2.17%	870,320
Jul 2, 2025	32.12	32.36	31.11	32.19	32.19	1.07%	1,429,129
Jul 1, 2025	29.89	33.06	29.75	31.85	31.85	5.71%	1,855,648
Jun 30, 2025	30.15	30.56	29.73	30.13	30.13	0.27%	1,221,945
Jun 27, 2025	30.97	31.28	29.61	30.05	30.05	-1.54%	6,685,923
Jun 26, 2025	30.42	30.60	30.10	30.52	30.52	1.03%	1,142,699
Jun 25, 2025	30.93	31.09	29.96	30.21	30.21	-3.02%	1,178,732
Jun 24, 2025	30.62	31.40	30.36	31.15	31.15	2.60%	1,425,815
Jun 23, 2025	30.37	30.55	29.36	30.36	30.36	-1.36%	1,520,156
Jun 20, 2025	30.09	30.89	29.92	30.78	30.78	3.18%	1,338,978
Jun 18, 2025	30.61	30.96	29.82	29.83	29.83	-2.68%	1,177,097
Jun 17, 2025	31.34	31.83	30.65	30.65	30.65	-2.91%	1,165,639
Jun 16, 2025	31.70	31.78	30.77	31.57	31.57	1.38%	1,864,551
Jun 13, 2025	31.46	32.27	30.86	31.14	31.14	-2.44%	1,700,459
Jun 12, 2025	31.67	32.12	31.26	31.92	31.92	-1.02%	1,346,829
Jun 11, 2025	33.05	33.08	32.10	32.25	32.25	-1.04%	1,173,036
Jun 10, 2025	32.19	33.50	32.16	32.59	32.59	2.23%	1,127,167
Jun 9, 2025	32.31	32.40	31.72	31.88	31.88	0.28%	1,085,025
Jun 6, 2025	31.73	32.17	31.46	31.79	31.79	1.40%	899,143
Jun 5, 2025	31.14	31.94	30.96	31.35	31.35	-0.73%	1,562,216
Jun 4, 2025	31.36	32.10	31.11	31.58	31.58	0.10%	1,357,960
Jun 3, 2025	30.21	31.60	29.62	31.55	31.55	4.71%	1,460,427
Jun 2, 2025	31.00	31.18	29.75	30.13	30.13	-3.95%	1,762,304
May 30, 2025	31.97	32.12	31.15	31.37	31.11	-2.58%	1,867,499
May 29, 2025	33.96	33.97	31.60	32.20	31.94	-3.88%	1,439,412
May 28, 2025	32.84	33.89	32.26	33.50	33.22	3.27%	1,364,066
May 27, 2025	32.17	32.46	31.41	32.44	32.17	3.35%	1,781,510
May 23, 2025	31.11	31.79	31.07	31.39	31.13	-3.00%	1,390,575
May 22, 2025	32.02	32.99	31.82	32.36	32.09	0.72%	1,688,791
May 21, 2025	32.98	33.70	31.46	32.13	31.87	-12.62%	4,023,254