Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	114.49	114.49	105.99	108.10	108.10	1.24%	1,005,269
Jul 31, 2025	105.51	107.69	105.51	106.78	106.78	0.26%	561,734
Jul 30, 2025	107.62	108.00	105.61	106.50	106.50	-0.87%	422,719
Jul 29, 2025	107.96	108.64	107.43	107.44	107.44	-0.44%	320,863
Jul 28, 2025	109.88	109.94	107.45	107.92	107.92	-1.36%	280,404
Jul 25, 2025	109.39	109.86	108.38	109.41	109.41	0.57%	268,307
Jul 24, 2025	108.59	109.57	107.88	108.79	108.79	-0.14%	260,433
Jul 23, 2025	107.28	109.86	107.00	108.94	108.94	3.13%	318,778
Jul 22, 2025	105.27	107.15	104.44	105.63	105.63	1.08%	497,257
Jul 21, 2025	105.10	105.99	104.05	104.50	104.50	0.08%	402,069
Jul 18, 2025	109.02	109.29	103.40	104.42	104.42	-6.45%	540,414
Jul 17, 2025	110.89	112.97	110.89	111.62	111.62	0.27%	394,755
Jul 16, 2025	110.76	112.26	109.60	111.32	111.32	0.97%	307,247
Jul 15, 2025	113.65	114.00	110.24	110.25	110.25	-2.89%	353,188
Jul 14, 2025	115.72	115.72	111.92	113.53	113.53	-2.38%	398,635
Jul 11, 2025	113.33	116.61	113.04	116.30	116.30	2.46%	312,845
Jul 10, 2025	112.27	115.44	112.16	113.51	113.51	1.23%	454,470
Jul 9, 2025	112.65	113.26	110.48	112.13	112.13	-0.59%	270,210
Jul 8, 2025	110.80	113.84	110.20	112.79	112.79	2.26%	491,904
Jul 7, 2025	112.32	114.80	110.29	110.30	110.30	-2.52%	293,404
Jul 3, 2025	115.51	115.51	112.42	113.15	113.15	-1.40%	149,579
Jul 2, 2025	115.40	115.40	113.81	114.76	114.76	0.30%	337,763
Jul 1, 2025	110.60	116.55	110.39	114.42	114.42	2.76%	462,242
Jun 30, 2025	112.36	112.39	109.63	111.35	111.35	-0.56%	461,650
Jun 27, 2025	111.10	112.54	109.80	111.98	111.98	3.05%	588,535
Jun 26, 2025	109.32	109.74	107.60	108.67	108.67	-0.10%	306,672
Jun 25, 2025	110.52	110.98	108.34	108.78	108.78	-1.93%	277,281
Jun 24, 2025	112.51	112.51	110.45	110.92	110.92	-0.70%	291,663
Jun 23, 2025	109.77	111.81	109.03	111.70	111.70	1.67%	234,124
Jun 20, 2025	111.50	111.50	108.39	109.86	109.86	-0.69%	576,244
Jun 18, 2025	110.00	112.05	110.00	110.62	110.62	0.54%	261,433
Jun 17, 2025	110.54	112.34	110.03	110.03	110.03	-1.64%	349,523
Jun 16, 2025	113.97	113.97	111.46	111.87	111.87	-0.52%	329,589
Jun 13, 2025	112.23	114.20	112.23	112.46	112.46	-1.86%	355,195
Jun 12, 2025	113.61	114.59	112.60	114.59	114.59	0.16%	309,256
Jun 11, 2025	115.49	117.00	113.80	114.41	114.41	0.33%	468,738
Jun 10, 2025	115.49	116.34	113.32	114.03	114.03	-0.40%	308,613
Jun 9, 2025	113.99	116.18	112.96	114.49	114.49	1.25%	332,243
Jun 6, 2025	114.54	114.80	111.76	113.08	113.08	0.88%	345,282
Jun 5, 2025	112.18	113.36	111.60	112.09	112.09	-0.51%	373,046
Jun 4, 2025	113.14	114.47	112.42	112.67	112.67	-0.67%	299,785
Jun 3, 2025	111.60	114.13	111.14	113.43	113.43	1.52%	309,503
Jun 2, 2025	112.08	112.48	109.98	111.73	111.73	-0.99%	385,591
May 30, 2025	113.55	113.79	111.22	112.85	112.85	0.78%	373,850
May 29, 2025	112.40	113.93	111.13	111.98	111.98	0.98%	486,817
May 28, 2025	111.77	112.31	110.69	110.89	110.89	-0.74%	339,128
May 27, 2025	110.89	112.77	110.17	111.72	111.72	2.32%	348,629
May 23, 2025	107.38	109.56	106.90	109.19	109.19	-1.44%	241,184
May 22, 2025	110.42	111.75	109.35	110.79	110.79	-0.26%	257,981
May 21, 2025	113.08	114.35	110.93	111.08	111.08	-3.96%	351,841