Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.01	50.35	48.67	49.31	49.31	-2.38%	215,763
Jul 31, 2025	51.08	51.33	50.17	50.51	50.51	-1.67%	218,970
Jul 30, 2025	53.23	53.23	51.17	51.37	51.37	-3.13%	304,619
Jul 29, 2025	50.06	53.14	49.97	53.03	53.03	7.41%	680,813
Jul 28, 2025	50.07	50.26	49.04	49.37	49.37	-1.24%	133,944
Jul 25, 2025	50.15	50.24	49.46	49.99	49.99	0.14%	130,463
Jul 24, 2025	51.47	51.47	49.67	49.92	49.92	-3.74%	180,051
Jul 23, 2025	50.56	51.86	50.39	51.86	51.86	3.62%	176,339
Jul 22, 2025	48.28	50.40	48.28	50.05	50.05	4.64%	156,511
Jul 21, 2025	48.34	49.08	47.74	47.83	47.83	-0.80%	148,374
Jul 18, 2025	49.49	49.66	48.05	48.22	48.22	-1.84%	118,212
Jul 17, 2025	48.28	49.46	48.18	49.12	49.12	1.57%	116,214
Jul 16, 2025	48.55	48.68	47.86	48.36	48.36	0.10%	119,230
Jul 15, 2025	49.56	49.65	48.31	48.31	48.31	-1.55%	150,451
Jul 14, 2025	50.04	50.08	48.95	49.07	49.07	-1.90%	181,940
Jul 11, 2025	50.48	51.09	49.96	50.02	50.02	-2.32%	176,100
Jul 10, 2025	50.44	52.06	50.26	51.21	51.21	1.54%	203,551
Jul 9, 2025	51.02	51.40	50.26	50.44	50.44	-0.42%	220,965
Jul 8, 2025	50.86	52.11	50.57	50.65	50.65	-0.55%	158,329
Jul 7, 2025	50.88	51.93	50.45	50.93	50.93	-2.95%	185,279
Jul 3, 2025	52.55	52.71	51.47	52.48	52.48	0.08%	231,230
Jul 2, 2025	50.35	52.46	49.96	52.44	52.44	4.42%	556,981
Jul 1, 2025	48.42	51.36	47.97	50.22	50.22	3.61%	634,794
Jun 30, 2025	48.36	48.89	47.97	48.47	48.47	0.14%	558,060
Jun 27, 2025	48.55	49.28	47.78	48.40	48.24	-0.25%	520,700
Jun 26, 2025	47.51	48.55	47.51	48.52	48.36	2.21%	583,022
Jun 25, 2025	47.99	48.22	46.82	47.47	47.32	-1.11%	223,036
Jun 24, 2025	48.15	49.30	47.98	48.01	47.85	0.32%	203,706
Jun 23, 2025	46.88	47.95	46.23	47.85	47.70	1.90%	311,959
Jun 20, 2025	47.51	47.78	46.69	46.96	46.81	-1.41%	459,667
Jun 18, 2025	47.49	48.55	47.49	47.63	47.48	0.89%	244,816
Jun 17, 2025	48.41	48.51	47.01	47.21	47.06	-3.24%	284,527
Jun 16, 2025	48.51	49.03	47.87	48.79	48.63	1.88%	176,134
Jun 13, 2025	48.02	49.09	47.69	47.89	47.74	-1.93%	131,324
Jun 12, 2025	48.73	50.25	48.13	48.83	48.67	-0.67%	313,140
Jun 11, 2025	49.00	49.74	48.76	49.16	49.00	0.68%	268,108
Jun 10, 2025	47.42	49.00	47.34	48.83	48.67	3.50%	184,292
Jun 9, 2025	46.96	47.75	46.86	47.18	47.03	1.09%	159,939
Jun 6, 2025	47.22	47.68	46.58	46.67	46.52	-0.83%	229,411
Jun 5, 2025	46.26	47.45	46.06	47.06	46.91	1.01%	166,002
Jun 4, 2025	45.37	46.92	45.27	46.59	46.44	2.98%	208,601
Jun 3, 2025	44.54	45.70	43.98	45.24	45.09	1.57%	173,206
Jun 2, 2025	43.19	44.79	43.14	44.54	44.40	1.23%	302,628
May 30, 2025	42.00	44.66	41.93	44.00	43.86	8.51%	600,351
May 29, 2025	38.18	41.22	38.18	40.55	40.42	12.89%	700,754
May 28, 2025	36.17	36.88	35.90	35.92	35.80	-1.86%	178,431
May 27, 2025	36.86	37.25	36.27	36.60	36.48	2.12%	161,382
May 23, 2025	35.24	36.18	35.02	35.84	35.72	-0.39%	85,646
May 22, 2025	35.64	36.16	35.05	35.98	35.86	0.62%	104,975
May 21, 2025	36.80	37.29	35.64	35.76	35.65	-4.33%	137,762