Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	39.45	40.34	38.76	39.87	39.87	3.08%	58,543
Jul 30, 2025	38.80	40.14	37.87	38.68	38.68	0.08%	77,909
Jul 29, 2025	41.09	41.09	38.61	38.65	38.65	-4.31%	76,599
Jul 28, 2025	40.45	41.05	39.39	40.39	40.39	1.79%	57,423
Jul 25, 2025	42.01	42.01	36.29	39.68	39.68	-4.89%	114,001
Jul 24, 2025	44.00	44.00	41.55	41.72	41.72	-4.62%	47,932
Jul 23, 2025	43.09	44.39	42.62	43.74	43.74	2.48%	71,399
Jul 22, 2025	42.59	43.59	42.05	42.68	42.68	-0.49%	89,231
Jul 21, 2025	42.52	44.24	42.06	42.89	42.89	0.42%	77,946
Jul 18, 2025	45.23	45.27	42.64	42.71	42.71	-4.19%	79,286
Jul 17, 2025	44.17	45.40	43.56	44.58	44.58	1.09%	69,801
Jul 16, 2025	43.81	44.30	41.95	44.10	44.10	1.08%	112,537
Jul 15, 2025	45.96	46.29	43.23	43.63	43.63	-5.99%	119,754
Jul 14, 2025	47.10	47.50	45.70	46.41	46.41	0.19%	114,113
Jul 11, 2025	47.34	47.44	45.55	46.32	46.32	-2.73%	79,530
Jul 10, 2025	48.83	50.66	46.55	47.62	47.62	-4.65%	88,505
Jul 9, 2025	50.18	51.29	48.55	49.94	49.94	0.75%	101,353
Jul 8, 2025	48.56	50.86	47.29	49.57	49.57	2.57%	145,343
Jul 7, 2025	45.50	48.34	44.78	48.33	48.33	6.38%	158,456
Jul 3, 2025	42.50	45.94	42.36	45.43	45.43	6.89%	64,120
Jul 2, 2025	43.35	44.62	42.47	42.50	42.50	-2.57%	114,052
Jul 1, 2025	44.25	44.62	42.54	43.62	43.62	-3.35%	136,806
Jun 30, 2025	43.44	48.52	42.77	45.13	45.13	3.56%	402,605
Jun 27, 2025	44.01	45.63	42.38	43.58	43.58	1.94%	1,213,499
Jun 26, 2025	42.48	43.43	41.20	42.75	42.75	2.30%	100,315
Jun 25, 2025	41.00	41.99	39.99	41.79	41.79	3.03%	91,575
Jun 24, 2025	41.92	43.46	40.56	40.56	40.56	-2.24%	103,627
Jun 23, 2025	40.15	43.83	39.30	41.49	41.49	3.73%	120,393
Jun 20, 2025	40.02	40.88	39.06	40.00	40.00	-0.87%	323,157
Jun 18, 2025	39.93	41.96	39.26	40.35	40.35	0.30%	65,106
Jun 17, 2025	40.31	42.99	39.50	40.23	40.23	1.00%	85,969
Jun 16, 2025	37.96	40.00	37.36	39.83	39.83	7.33%	62,978
Jun 13, 2025	37.09	38.12	36.42	37.11	37.11	-1.70%	47,665
Jun 12, 2025	39.04	39.33	37.45	37.75	37.75	-3.92%	48,619
Jun 11, 2025	39.08	39.56	37.89	39.29	39.29	2.37%	51,345
Jun 10, 2025	38.05	40.16	38.05	38.38	38.38	-0.42%	47,814
Jun 9, 2025	39.88	39.88	37.82	38.54	38.54	-2.58%	56,378
Jun 6, 2025	39.05	39.95	37.25	39.56	39.56	3.02%	71,487
Jun 5, 2025	36.50	39.05	36.25	38.40	38.40	4.35%	81,018
Jun 4, 2025	36.77	37.92	36.12	36.80	36.80	-2.10%	118,903
Jun 3, 2025	38.25	40.87	36.25	37.59	37.59	-1.73%	196,853
Jun 2, 2025	38.79	40.91	36.16	38.25	38.25	-0.52%	157,150
May 30, 2025	35.78	38.90	35.09	38.45	38.45	6.98%	238,134
May 29, 2025	29.08	36.66	28.42	35.94	35.94	34.81%	262,278
May 28, 2025	27.47	27.89	26.63	26.66	26.66	-2.70%	42,579
May 27, 2025	26.97	27.92	25.80	27.40	27.40	3.16%	104,217
May 23, 2025	28.52	29.18	26.56	26.56	26.56	-8.89%	100,859
May 22, 2025	28.58	29.83	27.50	29.15	29.15	1.29%	106,211
May 21, 2025	29.25	29.40	28.00	28.78	28.78	0.21%	55,468
May 20, 2025	27.21	28.98	26.97	28.72	28.72	4.51%	57,061