Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	29.76	30.09	29.25	29.31	29.31	-0.91%	314,736
Aug 6, 2025	29.51	29.90	29.49	29.58	29.58	0.24%	242,749
Aug 5, 2025	29.13	29.63	29.03	29.51	29.51	1.13%	259,612
Aug 4, 2025	28.63	29.34	28.63	29.18	29.18	2.17%	265,025
Aug 1, 2025	29.28	29.46	28.22	28.56	28.56	-4.06%	426,048
Jul 31, 2025	30.51	31.00	28.94	29.77	29.77	1.99%	624,199
Jul 30, 2025	29.51	29.66	28.95	29.19	29.19	-0.10%	426,171
Jul 29, 2025	29.94	29.94	29.15	29.22	29.22	-1.98%	196,339
Jul 28, 2025	29.88	30.06	29.59	29.81	29.81	-0.17%	285,317
Jul 25, 2025	29.96	29.96	29.40	29.86	29.86	0.88%	148,825
Jul 24, 2025	30.03	30.10	29.53	29.60	29.60	-1.43%	187,745
Jul 23, 2025	30.15	30.33	30.00	30.03	30.03	0.60%	212,223
Jul 22, 2025	29.26	30.10	29.26	29.85	29.85	2.61%	201,051
Jul 21, 2025	29.12	29.41	29.09	29.09	29.09	0.41%	204,198
Jul 18, 2025	29.37	29.39	28.86	28.97	28.97	-0.72%	185,117
Jul 17, 2025	28.87	29.39	28.87	29.18	29.18	1.28%	206,774
Jul 16, 2025	28.70	28.88	28.31	28.81	28.81	1.02%	185,214
Jul 15, 2025	29.72	29.78	28.46	28.52	28.52	-4.04%	197,020
Jul 14, 2025	29.81	29.83	29.40	29.72	29.72	-0.30%	146,335
Jul 11, 2025	30.02	30.23	29.72	29.81	29.81	-1.68%	227,462
Jul 10, 2025	30.09	30.93	30.03	30.32	30.32	0.76%	253,988
Jul 9, 2025	29.50	30.16	29.32	30.09	30.09	2.03%	191,979
Jul 8, 2025	29.63	29.84	29.27	29.49	29.49	0.14%	180,161
Jul 7, 2025	29.83	30.10	29.38	29.45	29.45	-2.26%	212,382
Jul 3, 2025	30.24	30.25	29.96	30.13	30.13	-0.36%	99,835
Jul 2, 2025	29.42	30.24	29.21	30.24	30.24	3.03%	213,582
Jul 1, 2025	27.97	29.92	27.85	29.35	29.35	5.39%	332,024
Jun 30, 2025	28.18	28.27	27.80	27.85	27.85	-0.25%	191,957
Jun 27, 2025	28.06	28.43	27.73	27.92	27.92	-0.07%	340,962
Jun 26, 2025	27.45	27.98	27.43	27.94	27.94	1.93%	202,164
Jun 25, 2025	27.85	27.85	27.35	27.41	27.41	-1.69%	208,733
Jun 24, 2025	27.75	27.93	27.44	27.88	27.88	1.38%	257,286
Jun 23, 2025	27.12	27.51	26.75	27.50	27.50	0.36%	259,534
Jun 20, 2025	27.32	27.43	27.16	27.40	27.40	0.55%	433,282
Jun 18, 2025	26.76	27.54	26.65	27.25	27.25	1.83%	298,966
Jun 17, 2025	27.05	27.21	26.70	26.76	26.76	-1.73%	298,933
Jun 16, 2025	26.55	27.24	26.42	27.23	27.23	3.65%	265,272
Jun 13, 2025	26.36	26.86	26.20	26.27	26.27	-1.43%	234,115
Jun 12, 2025	26.68	26.74	26.33	26.65	26.65	-0.82%	244,737
Jun 11, 2025	27.21	27.21	26.83	26.87	26.87	-0.67%	211,643
Jun 10, 2025	26.89	27.28	26.63	27.05	27.05	1.54%	189,152
Jun 9, 2025	26.50	26.82	26.27	26.64	26.64	1.76%	233,225
Jun 6, 2025	26.35	26.40	26.09	26.18	26.18	0.61%	173,008
Jun 5, 2025	26.28	26.42	25.99	26.02	26.02	-1.29%	226,990
Jun 4, 2025	26.39	26.59	26.27	26.36	26.36	-0.57%	216,658
Jun 3, 2025	25.88	26.59	25.68	26.51	26.51	3.03%	286,940
Jun 2, 2025	26.17	26.18	25.44	25.73	25.73	-1.53%	227,206
May 30, 2025	26.17	26.38	26.09	26.13	26.13	-0.95%	167,166
May 29, 2025	26.30	26.48	26.02	26.38	26.38	0.57%	233,861
May 28, 2025	26.51	26.60	26.21	26.23	26.23	-1.39%	202,453