Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	71.31	72.22	71.07	71.59	71.59	0.32%	5,466,249
Aug 1, 2025	70.50	71.69	70.50	71.36	71.36	1.80%	7,283,693
Jul 31, 2025	68.81	70.36	68.75	70.10	70.10	1.15%	10,900,152
Jul 30, 2025	69.31	69.57	68.69	69.30	69.30	-	5,298,211
Jul 29, 2025	69.60	70.45	69.24	69.30	69.30	-0.03%	5,510,343
Jul 28, 2025	71.39	71.43	69.11	69.32	69.32	-2.99%	6,993,859
Jul 25, 2025	72.42	72.81	71.42	71.46	71.46	-1.27%	3,396,939
Jul 24, 2025	73.26	73.45	72.37	72.38	72.38	-0.69%	4,552,656
Jul 23, 2025	72.51	73.03	72.13	72.88	72.88	0.37%	8,128,345
Jul 22, 2025	71.96	73.30	71.80	72.61	72.61	0.82%	7,420,508
Jul 21, 2025	71.39	72.60	71.30	72.02	72.02	0.88%	4,504,830
Jul 18, 2025	72.11	72.85	71.14	71.39	71.39	-1.15%	5,351,133
Jul 17, 2025	71.91	72.50	71.62	72.22	72.22	0.43%	6,731,913
Jul 16, 2025	71.70	72.08	71.18	71.91	71.91	0.04%	5,392,956
Jul 15, 2025	71.98	72.29	71.49	71.88	71.88	-0.54%	5,818,604
Jul 14, 2025	70.86	72.43	70.31	72.27	72.27	2.39%	7,284,279
Jul 11, 2025	70.93	71.10	70.06	70.58	70.58	-0.18%	4,192,188
Jul 10, 2025	69.94	71.17	69.73	70.71	70.71	0.64%	5,560,582
Jul 9, 2025	69.70	70.29	68.88	70.26	70.26	0.75%	6,765,191
Jul 8, 2025	71.00	71.18	69.69	69.74	69.74	-2.39%	6,949,409
Jul 7, 2025	70.13	71.47	69.50	71.45	71.45	2.32%	5,964,048
Jul 3, 2025	69.78	70.04	68.63	69.83	69.83	-0.57%	3,716,237
Jul 2, 2025	71.00	71.30	69.97	70.23	70.23	-1.57%	6,136,418
Jul 1, 2025	72.09	72.50	70.89	71.35	71.35	-0.53%	6,036,798
Jun 30, 2025	71.56	72.05	71.01	71.73	71.73	0.43%	5,712,530
Jun 27, 2025	71.15	71.61	70.68	71.42	71.42	0.20%	8,995,763
Jun 26, 2025	72.10	72.94	70.94	71.28	71.28	-1.30%	6,030,393
Jun 25, 2025	73.25	73.26	72.19	72.22	72.22	-1.63%	5,473,307
Jun 24, 2025	73.22	73.69	72.24	73.42	73.42	-0.78%	13,101,104
Jun 23, 2025	72.12	74.11	71.63	74.00	74.00	2.82%	12,332,400
Jun 20, 2025	68.21	72.23	67.50	71.97	71.97	9.84%	36,154,630
Jun 18, 2025	66.00	66.18	65.22	65.52	65.52	-0.65%	12,253,923
Jun 17, 2025	66.01	66.36	65.62	65.95	65.95	-0.09%	7,033,201
Jun 16, 2025	65.68	66.26	65.31	66.01	66.01	0.69%	6,509,679
Jun 13, 2025	65.29	66.04	65.17	65.56	65.56	0.77%	6,509,599
Jun 12, 2025	65.15	65.28	64.47	65.06	65.06	0.68%	5,368,603
Jun 11, 2025	65.20	65.30	64.15	64.62	64.62	-1.24%	6,799,348
Jun 10, 2025	65.65	65.87	65.03	65.43	65.43	-0.09%	5,097,210
Jun 9, 2025	65.89	66.23	65.15	65.49	65.49	-1.00%	7,167,350
Jun 6, 2025	66.15	66.40	65.59	66.15	66.15	-0.14%	6,142,492
Jun 5, 2025	66.40	66.54	65.70	66.24	66.24	-0.15%	4,654,525
Jun 4, 2025	66.99	67.10	66.13	66.34	66.34	-1.10%	5,888,307
Jun 3, 2025	68.00	68.20	66.05	67.08	67.08	-1.64%	10,148,471
Jun 2, 2025	68.10	68.49	67.36	68.20	68.20	-0.04%	7,648,798
May 30, 2025	67.03	68.46	66.77	68.23	68.23	1.91%	14,386,054
May 29, 2025	66.81	67.18	66.02	66.95	66.95	-1.09%	7,305,769
May 28, 2025	67.90	68.11	67.38	67.69	67.69	-0.21%	5,945,162
May 27, 2025	68.45	68.58	67.04	67.83	67.83	-1.11%	6,368,161
May 23, 2025	68.82	69.44	68.03	68.59	68.59	0.94%	5,516,823
May 22, 2025	69.10	69.32	67.76	67.95	67.95	-1.38%	4,923,696