Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
27.53
+0.58 (2.15%)
At close: Aug 4, 2025, 4:00 PM
27.03
-0.50 (-1.82%)
After-hours: Aug 4, 2025, 4:10 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202527.8427.8426.7127.0327.030.30%17,400
Aug 1, 202526.1927.2826.1926.9526.95-0.85%19,770
Jul 31, 202525.5927.2225.3427.1827.183.11%19,882
Jul 30, 202524.7628.0024.7526.3626.365.95%33,354
Jul 29, 202525.2725.2724.6124.8824.880.24%13,112
Jul 28, 202525.7125.7124.8224.8224.82-3.31%16,750
Jul 25, 202525.0625.9525.0625.6725.671.54%14,581
Jul 24, 202523.9425.4823.9425.2825.281.98%15,980
Jul 23, 202524.8525.2824.5024.7924.79-1.39%15,385
Jul 22, 202523.4425.3923.2525.1425.146.03%23,808
Jul 21, 202523.0323.7122.9823.7123.713.45%23,806
Jul 18, 202523.4523.8522.6122.9222.92-0.78%27,350
Jul 17, 202522.8523.6222.8523.1023.10-21,074
Jul 16, 202522.9823.5022.7623.1023.100.61%22,513
Jul 15, 202524.7824.9922.7922.9622.96-6.29%43,262
Jul 14, 202524.7325.0023.9624.5024.500.16%60,345
Jul 11, 202524.4625.0023.9224.4624.46-2.16%28,701
Jul 10, 202525.0025.7624.4825.0025.00-0.79%65,789
Jul 9, 202525.0325.4424.8025.2025.200.68%59,526
Jul 8, 202524.3526.2524.3525.0325.032.96%48,243
Jul 7, 202525.4025.4023.7624.3124.31-4.44%14,859
Jul 3, 202524.6526.1024.6525.4425.441.39%21,855
Jul 2, 202525.3226.0624.8325.0925.09-0.91%23,049
Jul 1, 202526.3826.4725.2925.3225.32-4.52%25,429
Jun 30, 202527.5027.9526.3226.5226.52-5.35%38,713
Jun 27, 202524.7628.0224.7528.0228.0213.44%298,082
Jun 26, 202524.5026.0223.6024.7024.701.81%30,062
Jun 25, 202525.4225.8623.9124.2624.26-3.04%49,363
Jun 24, 202525.1526.0025.0225.0225.021.67%43,642
Jun 23, 202525.2826.7324.6124.6124.61-2.57%37,044
Jun 20, 202525.2825.8124.3425.2625.261.04%40,083
Jun 18, 202524.0525.8324.0025.0025.006.79%50,315
Jun 17, 202525.7125.7323.4123.4123.41-8.20%30,498
Jun 16, 202524.9426.4923.6825.5025.500.55%18,821
Jun 13, 202527.0027.0025.3625.3625.36-5.02%22,457
Jun 12, 202524.6329.0024.6326.7026.704.46%27,051
Jun 11, 202526.4527.4024.2525.5625.56-6.68%23,255
Jun 10, 202530.1435.3727.3027.3927.39-8.88%44,589
Jun 9, 202526.2030.3723.2130.0630.0617.06%34,950
Jun 6, 202522.8825.7822.5025.6825.6816.52%19,363
Jun 5, 202521.5022.0421.2422.0422.040.18%35,023
Jun 4, 202521.3323.1620.5122.0022.000.11%19,371
Jun 3, 202523.9623.9621.8121.9821.98-10.01%18,217
Jun 2, 202525.3025.9824.4124.4224.42-3.90%14,972
May 30, 202525.7426.4523.5025.4125.41-3.16%35,117
May 29, 202530.5030.5124.9326.2426.24-20.48%28,652