Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	56.05	56.05	53.93	53.99	53.99	-4.09%	158,258
Jul 31, 2025	56.11	56.76	55.60	56.29	56.29	0.39%	152,209
Jul 30, 2025	57.46	58.06	55.63	56.07	56.07	-1.92%	168,515
Jul 29, 2025	58.34	58.88	56.96	57.17	57.17	-0.97%	108,554
Jul 28, 2025	57.60	58.12	57.48	57.73	57.73	0.24%	131,826
Jul 25, 2025	58.36	58.36	57.46	57.59	57.59	-0.33%	103,172
Jul 24, 2025	58.78	59.14	57.77	57.78	57.78	-2.48%	148,449
Jul 23, 2025	59.23	59.74	58.21	59.25	59.25	0.08%	242,721
Jul 22, 2025	59.00	59.38	58.71	59.20	59.20	0.27%	209,061
Jul 21, 2025	59.03	59.69	58.89	59.04	59.04	0.07%	230,637
Jul 18, 2025	59.11	59.29	58.38	59.00	59.00	0.65%	177,856
Jul 17, 2025	58.95	59.49	58.38	58.62	58.62	-0.20%	162,637
Jul 16, 2025	59.19	59.27	58.11	58.74	58.74	0.77%	170,386
Jul 15, 2025	60.36	60.36	58.19	58.29	58.29	-2.70%	241,974
Jul 14, 2025	59.99	60.00	58.83	59.91	59.91	0.03%	255,531
Jul 11, 2025	60.04	60.13	59.36	59.89	59.89	-0.53%	143,838
Jul 10, 2025	59.38	60.33	59.06	60.21	60.21	1.21%	402,680
Jul 9, 2025	59.55	59.94	58.68	59.49	59.49	0.13%	227,885
Jul 8, 2025	59.66	59.99	59.24	59.41	59.41	0.15%	283,628
Jul 7, 2025	58.77	59.92	58.77	59.32	59.32	0.54%	366,346
Jul 3, 2025	58.37	59.36	58.02	59.00	59.00	2.16%	267,317
Jul 2, 2025	57.05	58.04	56.84	57.75	57.75	1.51%	576,943
Jul 1, 2025	55.30	57.41	55.26	56.89	56.89	2.69%	546,018
Jun 30, 2025	55.61	55.78	55.28	55.40	55.40	-0.05%	334,110
Jun 27, 2025	55.03	55.55	54.63	55.43	55.43	1.54%	886,022
Jun 26, 2025	53.10	54.62	53.10	54.59	54.59	3.10%	251,510
Jun 25, 2025	53.71	54.00	52.89	52.95	52.95	-1.32%	243,545
Jun 24, 2025	52.51	53.66	52.25	53.66	53.66	3.19%	480,777
Jun 23, 2025	52.05	52.21	51.46	52.00	52.00	0.42%	181,957
Jun 20, 2025	51.96	52.15	51.49	51.78	51.78	-0.06%	200,121
Jun 18, 2025	51.89	52.30	51.49	51.81	51.81	-0.33%	285,615
Jun 17, 2025	51.11	51.98	51.09	51.98	51.98	1.13%	246,016
Jun 16, 2025	51.52	52.25	51.11	51.40	51.40	0.73%	277,930
Jun 13, 2025	50.39	51.32	50.27	51.03	51.03	-0.14%	126,356
Jun 12, 2025	50.55	51.57	50.27	51.10	51.10	0.22%	107,690
Jun 11, 2025	51.14	51.30	50.59	50.99	50.99	-0.04%	135,494
Jun 10, 2025	51.25	51.98	50.74	51.01	51.01	-0.41%	175,591
Jun 9, 2025	50.26	51.27	50.09	51.22	51.22	2.44%	223,065
Jun 6, 2025	50.66	50.66	49.77	50.00	50.00	0.58%	148,841
Jun 5, 2025	49.47	50.01	49.15	49.71	49.71	0.59%	186,680
Jun 4, 2025	49.54	49.55	49.17	49.42	49.42	0.35%	105,487
Jun 3, 2025	47.95	49.27	47.86	49.25	49.25	2.86%	177,352
Jun 2, 2025	48.04	48.30	47.34	47.88	47.88	-0.60%	169,116
May 30, 2025	48.38	48.73	47.98	48.17	48.17	-0.84%	174,916
May 29, 2025	48.40	48.85	47.95	48.58	48.58	0.37%	114,059
May 28, 2025	48.79	48.94	48.10	48.40	48.40	-0.74%	100,205
May 27, 2025	47.81	48.86	47.64	48.76	48.76	2.98%	137,692
May 23, 2025	46.47	47.73	46.47	47.35	47.35	-0.13%	96,291
May 22, 2025	47.66	47.82	47.26	47.41	47.41	-0.73%	135,944
May 21, 2025	48.41	48.90	47.50	47.76	47.76	-2.13%	110,551