Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	75.93	75.98	74.27	74.45	74.45	-1.46%	333,724
Aug 12, 2025	75.38	75.76	74.12	75.55	75.55	0.39%	220,240
Aug 11, 2025	75.00	75.56	74.86	75.26	75.26	0.45%	195,958
Aug 8, 2025	74.56	75.76	73.87	74.92	74.92	0.51%	327,761
Aug 7, 2025	74.61	74.66	73.30	74.54	74.54	2.50%	322,839
Aug 6, 2025	73.74	73.90	72.64	72.72	72.72	-0.78%	303,585
Aug 5, 2025	72.46	73.29	72.13	73.29	73.29	1.22%	216,105
Aug 4, 2025	71.46	72.60	71.46	72.41	72.41	1.51%	175,149
Aug 1, 2025	70.61	71.46	69.67	71.33	71.33	2.10%	283,171
Jul 31, 2025	69.18	70.41	69.18	69.86	69.86	0.20%	279,810
Jul 30, 2025	71.39	71.50	69.22	69.72	69.72	-2.26%	258,057
Jul 29, 2025	70.35	71.50	69.94	71.33	71.33	1.97%	186,510
Jul 28, 2025	71.11	71.53	69.92	69.95	69.95	-1.62%	201,991
Jul 25, 2025	71.56	71.56	70.60	71.10	71.10	-0.06%	138,527
Jul 24, 2025	70.99	72.27	70.94	71.14	71.14	-0.21%	232,495
Jul 23, 2025	71.05	71.48	70.70	71.29	71.29	0.13%	137,100
Jul 22, 2025	70.01	71.44	70.01	71.20	71.20	1.50%	175,235
Jul 21, 2025	70.48	70.82	69.80	70.15	70.15	-0.48%	138,601
Jul 18, 2025	70.31	71.14	69.94	70.49	70.49	0.38%	238,003
Jul 17, 2025	70.78	71.12	69.88	70.22	70.22	-0.62%	358,437
Jul 16, 2025	70.62	71.17	70.22	70.66	70.66	0.23%	228,596
Jul 15, 2025	71.99	72.32	70.44	70.50	70.50	-2.31%	332,055
Jul 14, 2025	71.15	72.39	71.15	72.17	72.17	1.36%	310,009
Jul 11, 2025	70.59	71.57	70.49	71.20	71.20	0.15%	347,618
Jul 10, 2025	71.22	72.06	70.53	71.09	71.09	1.15%	341,935
Jul 9, 2025	70.29	70.71	69.90	70.28	70.28	-	182,575
Jul 8, 2025	70.00	70.70	69.52	70.28	70.28	-0.28%	245,083
Jul 7, 2025	70.71	71.43	70.23	70.48	70.48	-0.45%	197,535
Jul 3, 2025	70.43	71.09	70.09	70.80	70.80	0.40%	123,629
Jul 2, 2025	69.85	70.66	69.23	70.52	70.52	1.50%	375,345
Jul 1, 2025	70.25	70.80	69.47	69.48	69.48	-0.91%	217,753
Jun 30, 2025	69.94	70.37	68.80	70.12	70.12	-1.02%	317,081
Jun 27, 2025	71.50	72.08	70.48	70.84	69.94	-0.88%	756,869
Jun 26, 2025	72.03	72.33	70.60	71.47	70.56	-0.33%	295,321
Jun 25, 2025	71.62	72.37	71.13	71.71	70.80	-0.40%	237,504
Jun 24, 2025	72.33	72.53	71.46	72.00	71.09	-0.47%	243,414
Jun 23, 2025	71.13	72.44	71.13	72.34	71.42	2.22%	439,872
Jun 20, 2025	71.15	71.28	70.55	70.77	69.87	-0.10%	588,310
Jun 18, 2025	70.45	71.50	70.08	70.84	69.94	0.24%	219,748
Jun 17, 2025	69.93	70.98	69.93	70.67	69.77	1.14%	355,212
Jun 16, 2025	71.36	71.63	69.57	69.87	68.99	-1.49%	227,304
Jun 13, 2025	71.07	71.65	70.56	70.93	70.03	-0.95%	231,833
Jun 12, 2025	71.45	71.98	71.03	71.61	70.70	0.29%	215,894
Jun 11, 2025	71.84	72.53	71.08	71.40	70.50	-0.61%	230,782
Jun 10, 2025	71.87	72.58	71.57	71.84	70.93	0.08%	310,027
Jun 9, 2025	72.38	72.66	70.89	71.78	70.87	-1.01%	302,816
Jun 6, 2025	71.90	73.15	71.54	72.51	71.59	1.61%	210,174
Jun 5, 2025	71.24	72.01	70.33	71.36	70.46	0.46%	354,987
Jun 4, 2025	71.88	71.88	70.79	71.03	70.13	-1.07%	347,758
Jun 3, 2025	71.77	72.70	70.79	71.80	70.89	-0.25%	424,589