Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	28.50	30.35	27.45	28.09	28.09	2.74%	10,734,398
Aug 6, 2025	27.08	28.00	26.02	27.34	27.34	-1.23%	9,224,186
Aug 5, 2025	28.38	29.04	25.55	27.68	27.68	-4.19%	12,355,793
Aug 4, 2025	27.65	29.75	27.00	28.89	28.89	7.48%	8,075,282
Aug 1, 2025	26.07	27.89	26.00	26.88	26.88	-5.40%	9,517,028
Jul 31, 2025	28.90	30.42	28.31	28.42	28.42	-1.68%	8,284,698
Jul 30, 2025	27.18	29.50	27.18	28.90	28.90	8.00%	10,722,150
Jul 29, 2025	29.17	29.48	25.93	26.76	26.76	-9.59%	13,128,851
Jul 28, 2025	31.31	31.52	29.48	29.60	29.60	-3.24%	7,354,548
Jul 25, 2025	31.41	31.42	29.15	30.59	30.59	-4.08%	9,383,698
Jul 24, 2025	30.32	33.17	30.08	31.89	31.89	2.77%	12,570,255
Jul 23, 2025	29.61	31.19	28.41	31.03	31.03	6.60%	13,614,186
Jul 22, 2025	28.20	29.22	26.68	29.11	29.11	6.05%	11,783,428
Jul 21, 2025	29.13	31.75	27.27	27.45	27.45	1.18%	22,095,269
Jul 18, 2025	27.71	28.20	25.32	27.13	27.13	4.19%	20,131,419
Jul 17, 2025	24.29	26.17	23.67	26.04	26.04	6.90%	11,744,485
Jul 16, 2025	21.16	24.75	21.15	24.36	24.36	16.78%	14,157,924
Jul 15, 2025	21.00	21.57	20.40	20.86	20.86	-2.75%	4,208,976
Jul 14, 2025	20.95	21.95	20.86	21.45	21.45	3.97%	4,279,414
Jul 11, 2025	20.55	21.84	20.36	20.63	20.63	1.08%	6,119,917
Jul 10, 2025	20.16	20.60	19.35	20.41	20.41	1.19%	3,929,791
Jul 9, 2025	19.92	20.26	19.05	20.17	20.17	3.65%	6,587,804
Jul 8, 2025	20.08	20.08	19.15	19.46	19.46	-1.17%	3,688,011
Jul 7, 2025	21.34	21.44	19.20	19.69	19.69	-9.47%	7,332,534
Jul 3, 2025	22.29	22.65	21.59	21.75	21.75	-2.12%	3,814,440
Jul 2, 2025	21.51	22.83	20.80	22.22	22.22	4.27%	7,822,788
Jul 1, 2025	21.88	22.15	20.80	21.31	21.31	-2.69%	7,094,338
Jun 30, 2025	20.50	22.40	20.41	21.90	21.90	9.66%	10,562,811
Jun 27, 2025	21.13	21.15	19.64	19.97	19.97	-2.49%	5,056,323
Jun 26, 2025	19.52	21.07	19.01	20.48	20.48	5.57%	6,116,098
Jun 25, 2025	20.01	20.11	19.14	19.40	19.40	-1.57%	3,366,648
Jun 24, 2025	19.09	19.83	18.69	19.71	19.71	6.71%	7,775,280
Jun 23, 2025	18.25	19.04	17.40	18.47	18.47	-2.07%	8,652,040
Jun 20, 2025	20.51	21.05	18.81	18.86	18.86	-0.95%	26,245,904
Jun 18, 2025	18.61	19.47	17.95	19.04	19.04	2.97%	7,838,001
Jun 17, 2025	19.10	19.33	18.30	18.49	18.49	-4.54%	6,435,570
Jun 16, 2025	19.23	19.85	18.90	19.37	19.37	2.81%	3,025,557
Jun 13, 2025	19.00	19.27	18.44	18.84	18.84	-2.99%	3,139,588
Jun 12, 2025	19.20	20.62	19.08	19.42	19.42	0.47%	4,757,587
Jun 11, 2025	19.87	20.05	19.20	19.33	19.33	-3.35%	3,273,146
Jun 10, 2025	21.14	21.30	19.75	20.00	20.00	-4.44%	3,920,526
Jun 9, 2025	20.73	21.13	19.83	20.93	20.93	4.75%	6,283,038
Jun 6, 2025	19.05	20.02	18.95	19.98	19.98	4.77%	4,289,096
Jun 5, 2025	20.73	20.83	19.05	19.07	19.07	-5.03%	6,914,067
Jun 4, 2025	19.33	20.15	18.92	20.08	20.08	4.97%	5,911,963
Jun 3, 2025	18.68	19.58	18.28	19.13	19.13	3.29%	4,675,036
Jun 2, 2025	18.50	18.77	18.20	18.52	18.52	2.04%	5,652,664
May 30, 2025	18.85	18.89	17.99	18.15	18.15	-7.40%	12,164,240
May 29, 2025	20.81	20.93	19.21	19.60	19.60	-3.83%	3,679,022
May 28, 2025	19.30	20.85	18.80	20.38	20.38	-6.26%	4,046,567