Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.74	13.16	12.70	12.85	12.85	0.86%	157,556
Aug 7, 2025	13.06	13.34	12.69	12.74	12.74	-1.70%	270,480
Aug 6, 2025	13.07	13.10	12.64	12.96	12.96	-0.84%	233,199
Aug 5, 2025	13.51	15.11	13.00	13.07	13.07	-3.26%	491,537
Aug 4, 2025	13.67	13.85	13.46	13.51	13.51	-1.75%	145,095
Aug 1, 2025	13.73	13.88	13.39	13.75	13.75	-0.15%	201,903
Jul 31, 2025	13.87	14.07	13.74	13.77	13.77	-1.78%	157,895
Jul 30, 2025	14.32	14.50	13.86	14.02	14.02	-2.09%	132,553
Jul 29, 2025	14.54	14.63	14.26	14.32	14.32	-1.51%	157,551
Jul 28, 2025	14.92	15.10	14.54	14.54	14.54	-2.42%	164,099
Jul 25, 2025	15.20	15.20	14.71	14.90	14.90	-1.39%	200,759
Jul 24, 2025	15.14	15.31	14.93	15.11	15.11	-0.66%	264,347
Jul 23, 2025	14.65	15.37	14.57	15.21	15.21	4.97%	250,689
Jul 22, 2025	13.96	14.65	13.95	14.49	14.49	5.08%	190,551
Jul 21, 2025	13.25	14.05	13.25	13.79	13.79	4.15%	341,036
Jul 18, 2025	13.51	13.63	13.18	13.24	13.24	-1.49%	179,401
Jul 17, 2025	13.61	13.84	13.38	13.44	13.44	-0.96%	336,239
Jul 16, 2025	13.76	13.85	13.39	13.57	13.57	-0.88%	256,149
Jul 15, 2025	14.34	14.34	13.69	13.69	13.69	-4.53%	251,415
Jul 14, 2025	14.38	14.40	14.04	14.34	14.34	-0.42%	195,604
Jul 11, 2025	14.50	14.68	14.39	14.40	14.40	-1.91%	150,387
Jul 10, 2025	15.16	15.46	14.65	14.68	14.68	-3.10%	153,680
Jul 9, 2025	15.32	15.32	14.78	15.15	15.15	-0.46%	135,133
Jul 8, 2025	14.70	15.33	14.62	15.22	15.22	3.96%	249,193
Jul 7, 2025	14.54	14.64	14.23	14.64	14.64	0.41%	173,311
Jul 3, 2025	14.59	14.75	14.47	14.58	14.58	-0.27%	104,789
Jul 2, 2025	14.60	14.90	14.24	14.62	14.62	-0.34%	193,542
Jul 1, 2025	14.00	14.76	13.91	14.67	14.67	4.41%	226,547
Jun 30, 2025	13.59	14.25	13.52	14.05	14.05	3.54%	177,472
Jun 27, 2025	13.49	13.76	13.22	13.57	13.57	1.12%	193,870
Jun 26, 2025	13.15	13.45	13.05	13.42	13.42	2.29%	205,204
Jun 25, 2025	13.65	13.65	12.95	13.12	13.12	-4.23%	242,031
Jun 24, 2025	13.46	13.80	13.09	13.70	13.70	2.93%	322,784
Jun 23, 2025	14.03	14.12	13.14	13.31	13.31	-5.80%	598,498
Jun 20, 2025	14.24	14.28	13.75	14.13	14.13	-0.28%	733,831
Jun 18, 2025	13.81	14.91	13.56	14.17	14.17	5.04%	412,509
Jun 17, 2025	13.45	13.78	13.24	13.49	13.49	-0.37%	248,284
Jun 16, 2025	13.12	13.63	12.94	13.54	13.54	4.31%	258,479
Jun 13, 2025	12.95	13.27	12.85	12.98	12.98	-1.37%	155,706
Jun 12, 2025	13.15	13.23	12.95	13.16	13.16	-0.90%	107,884
Jun 11, 2025	13.64	13.68	13.25	13.28	13.28	-2.28%	223,498
Jun 10, 2025	13.34	13.87	13.22	13.59	13.59	2.49%	170,310
Jun 9, 2025	12.84	13.34	12.71	13.26	13.26	4.41%	351,695
Jun 6, 2025	12.59	12.73	12.46	12.70	12.70	1.84%	256,840
Jun 5, 2025	13.55	13.55	12.44	12.47	12.47	-7.90%	400,142
Jun 4, 2025	13.67	13.90	13.50	13.54	13.54	-0.51%	237,415
Jun 3, 2025	13.34	13.65	13.14	13.61	13.61	2.18%	159,784
Jun 2, 2025	14.04	14.04	13.29	13.32	13.32	-5.33%	231,942
May 30, 2025	13.90	14.18	13.70	14.07	14.07	0.93%	238,624
May 29, 2025	13.49	14.01	13.43	13.94	13.94	3.41%	159,699