Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
761.61
-17.86 (-2.29%)
Aug 7, 2025, 4:00 PM - Market closed

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025783.48786.28752.04761.61761.61-2.29%1,436,107
Aug 6, 2025773.87779.67765.68779.47779.471.33%1,154,702
Aug 5, 2025785.42794.09767.92769.27769.27-1.99%1,258,098
Aug 4, 2025784.18790.54781.31784.87784.871.12%1,484,408
Aug 1, 2025786.14787.37772.35776.15776.15-1.14%1,490,139
Jul 31, 2025807.15807.15783.94785.13785.13-2.76%1,779,124
Jul 30, 2025804.87813.70800.96807.39807.390.13%1,606,359
Jul 29, 2025804.48807.93794.83806.34806.340.95%1,693,859
Jul 28, 2025785.03800.50783.00798.73798.731.63%1,933,303
Jul 25, 2025782.91790.50780.50785.95785.950.61%1,406,405
Jul 24, 2025778.00784.17775.28781.21781.210.67%1,379,993
Jul 23, 2025765.79778.06759.53776.00776.001.20%1,940,028
Jul 22, 2025767.45771.12760.30766.78766.780.40%1,027,593
Jul 21, 2025753.99767.93751.51763.69763.691.47%1,411,879
Jul 18, 2025763.23763.23750.84752.63752.63-0.36%1,509,368
Jul 17, 2025749.21756.45748.91755.37755.370.62%1,071,318
Jul 16, 2025751.80751.80742.39750.72750.720.64%1,263,273
Jul 15, 2025750.91754.50742.89745.95745.95-0.90%1,452,592
Jul 14, 2025749.59758.86747.50752.75752.750.65%1,115,103
Jul 11, 2025745.55751.86743.50747.90747.90-1,048,009
Jul 10, 2025768.43769.98745.13747.90747.90-2.82%1,783,866
Jul 9, 2025782.67783.00766.05769.59768.52-1.52%1,486,556
Jul 8, 2025784.57784.62775.84781.48780.40-0.27%1,437,654
Jul 7, 2025780.27788.13778.76783.61782.520.38%1,295,975
Jul 3, 2025777.57784.54776.69780.64779.560.90%822,973
Jul 2, 2025773.90775.33765.91773.70772.63-0.76%1,493,358
Jul 1, 2025788.70790.60765.81779.61778.53-1.02%1,923,874
Jun 30, 2025782.52790.50779.13787.63786.541.42%1,947,243
Jun 27, 2025771.16787.22771.16776.57775.490.48%2,051,782
Jun 26, 2025759.38773.38758.53772.86771.791.98%1,420,073
Jun 25, 2025758.06759.62751.06757.86756.81-0.15%1,531,125
Jun 24, 2025769.14771.14758.14759.03757.98-0.46%1,900,553
Jun 23, 2025759.67765.00754.40762.55761.490.19%1,223,415
Jun 20, 2025760.66762.39755.05761.14760.080.84%2,709,424
Jun 18, 2025762.37765.59750.38754.83753.78-1.32%2,223,563
Jun 17, 2025768.46769.64761.65764.90763.84-0.41%1,344,572
Jun 16, 2025761.82769.92757.57768.08767.011.87%1,428,925
Jun 13, 2025758.73763.01752.34753.98752.93-1.60%1,148,121
Jun 12, 2025763.35770.77763.35766.21765.150.19%1,300,228
Jun 11, 2025758.81765.46754.53764.75763.690.35%1,276,526
Jun 10, 2025762.36766.19754.11762.10761.04-0.30%1,422,939
Jun 9, 2025770.22772.00762.64764.38763.32-0.93%1,342,425
Jun 6, 2025770.14771.86764.27771.58770.510.64%1,475,468
Jun 5, 2025766.07773.45763.81766.64765.58-0.02%1,242,613
Jun 4, 2025762.33768.06762.00766.81765.750.28%1,280,998
Jun 3, 2025762.83768.09758.16764.66763.60-0.04%1,526,890
Jun 2, 2025750.55765.08748.34764.99763.931.53%1,870,212
May 30, 2025760.00761.02747.27753.47752.42-0.50%2,887,265
May 29, 2025759.50759.50746.81757.22756.170.37%1,589,803
May 28, 2025752.00758.77751.00754.45753.400.33%2,504,604