Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	48.78	52.34	48.78	50.21	50.21	-0.08%	80,223
Aug 7, 2025	50.20	51.13	49.72	50.25	49.51	0.18%	59,485
Aug 6, 2025	51.06	51.75	50.16	50.16	49.42	-1.49%	20,232
Aug 5, 2025	52.29	52.29	50.87	50.92	50.17	-2.38%	29,253
Aug 4, 2025	51.24	52.84	51.24	52.16	51.39	1.12%	37,334
Aug 1, 2025	52.16	52.37	51.25	51.58	50.82	-1.75%	23,517
Jul 31, 2025	51.54	52.95	51.54	52.50	51.73	-0.02%	21,081
Jul 30, 2025	52.36	52.87	51.61	52.51	51.74	-	18,818
Jul 29, 2025	51.51	52.64	51.51	52.51	51.74	1.72%	39,127
Jul 28, 2025	51.12	51.79	51.12	51.62	50.86	0.04%	21,993
Jul 25, 2025	51.93	52.19	51.47	51.60	50.84	-1.09%	30,076
Jul 24, 2025	52.04	52.30	51.50	52.17	51.40	0.44%	31,576
Jul 23, 2025	51.90	52.50	51.51	51.94	51.18	0.08%	25,757
Jul 22, 2025	51.53	52.41	51.50	51.90	51.14	1.55%	21,416
Jul 21, 2025	52.00	52.00	50.91	51.11	50.36	-0.83%	22,091
Jul 18, 2025	52.68	52.68	50.95	51.54	50.78	1.04%	25,246
Jul 17, 2025	50.90	51.61	50.34	51.01	50.26	-0.72%	64,139
Jul 16, 2025	51.50	51.98	50.69	51.38	50.62	0.25%	39,695
Jul 15, 2025	51.50	51.69	50.91	51.25	50.50	-0.49%	30,816
Jul 14, 2025	51.76	52.04	51.34	51.50	50.74	-0.50%	32,640
Jul 11, 2025	52.41	52.45	51.35	51.76	51.00	-1.43%	16,270
Jul 10, 2025	51.22	52.85	51.06	52.51	51.74	0.57%	27,126
Jul 9, 2025	51.72	52.59	50.62	52.21	51.44	0.10%	27,246
Jul 8, 2025	52.01	52.66	51.58	52.16	51.39	0.73%	18,440
Jul 7, 2025	52.27	52.33	50.75	51.78	51.02	-1.69%	27,292
Jul 3, 2025	52.06	52.91	52.04	52.67	51.90	0.50%	7,452
Jul 2, 2025	51.59	53.00	51.04	52.41	51.64	1.49%	33,732
Jul 1, 2025	52.23	52.55	51.02	51.64	50.88	-2.07%	46,539
Jun 30, 2025	52.47	53.42	52.40	52.73	51.95	0.34%	31,423
Jun 27, 2025	52.50	53.50	52.13	52.55	51.78	-0.81%	36,567
Jun 26, 2025	51.10	53.12	51.10	52.98	52.20	3.74%	31,678
Jun 25, 2025	52.99	53.76	51.07	51.07	50.32	-4.02%	71,553
Jun 24, 2025	54.83	54.99	53.21	53.21	52.43	-2.37%	84,169
Jun 23, 2025	54.53	56.39	53.88	54.50	53.70	0.93%	56,501
Jun 20, 2025	54.76	55.34	53.81	54.00	53.21	-1.85%	407,483
Jun 18, 2025	55.31	55.60	53.59	55.02	54.21	-0.45%	84,720
Jun 17, 2025	54.94	56.12	54.00	55.27	54.46	0.99%	76,872
Jun 16, 2025	55.44	56.51	54.72	54.73	53.93	-1.21%	69,361
Jun 13, 2025	55.98	56.36	54.51	55.40	54.59	-1.44%	65,771
Jun 12, 2025	54.20	56.45	54.00	56.21	55.38	4.09%	52,908
Jun 11, 2025	53.81	54.88	53.47	54.00	53.21	0.65%	63,891
Jun 10, 2025	53.28	55.00	52.76	53.65	52.86	-0.65%	52,990
Jun 9, 2025	53.28	54.60	52.46	54.00	53.21	0.67%	71,070
Jun 6, 2025	53.42	54.34	52.46	53.64	52.85	0.92%	38,088
Jun 5, 2025	53.85	54.77	52.27	53.15	52.37	0.38%	67,212
Jun 4, 2025	53.01	54.70	52.95	52.95	52.17	-1.96%	40,547
Jun 3, 2025	52.75	54.98	52.08	54.01	53.22	1.83%	56,746
Jun 2, 2025	52.93	53.84	52.00	53.04	52.26	0.99%	44,960
May 30, 2025	52.85	52.98	52.00	52.52	51.75	-0.10%	52,735
May 29, 2025	52.45	53.30	50.93	52.57	51.80	0.15%	53,830