Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	42.10	43.09	41.93	43.05	43.05	2.45%	2,145,924
Aug 1, 2025	41.69	42.03	41.43	42.02	42.02	1.84%	1,776,477
Jul 31, 2025	41.27	41.67	41.03	41.26	41.26	-2.00%	2,014,793
Jul 30, 2025	42.65	42.82	41.88	42.10	41.50	-1.22%	1,527,784
Jul 29, 2025	42.32	42.74	42.02	42.62	42.01	1.31%	1,255,690
Jul 28, 2025	42.79	42.79	42.07	42.07	41.47	-1.57%	1,246,148
Jul 25, 2025	42.81	42.99	42.27	42.74	42.13	0.05%	1,159,654
Jul 24, 2025	43.18	43.23	42.72	42.72	42.11	-1.07%	1,007,256
Jul 23, 2025	43.28	43.50	42.84	43.18	42.56	-0.39%	1,337,912
Jul 22, 2025	42.50	43.41	42.50	43.35	42.73	1.21%	1,250,729
Jul 21, 2025	42.94	43.13	42.70	42.83	42.22	0.19%	866,135
Jul 18, 2025	42.74	43.11	42.54	42.75	42.14	0.02%	734,032
Jul 17, 2025	43.08	43.26	42.52	42.74	42.13	-0.95%	1,257,722
Jul 16, 2025	42.92	43.29	42.77	43.15	42.53	0.61%	1,152,818
Jul 15, 2025	44.17	44.23	42.88	42.89	42.28	-2.74%	1,156,405
Jul 14, 2025	43.25	44.15	43.17	44.10	43.47	2.18%	1,597,803
Jul 11, 2025	43.04	43.36	42.77	43.16	42.54	0.07%	1,233,835
Jul 10, 2025	42.86	43.45	42.77	43.13	42.51	0.58%	1,178,264
Jul 9, 2025	43.29	43.34	42.79	42.88	42.27	-0.76%	1,195,135
Jul 8, 2025	43.02	43.49	43.02	43.21	42.59	-0.30%	1,092,070
Jul 7, 2025	43.68	43.85	43.19	43.34	42.72	-0.39%	961,914
Jul 3, 2025	43.70	43.77	43.35	43.51	42.89	-0.39%	866,390
Jul 2, 2025	43.53	43.81	43.27	43.68	43.05	0.28%	930,114
Jul 1, 2025	43.24	43.89	43.06	43.56	42.94	0.88%	1,348,307
Jun 30, 2025	42.78	43.21	42.41	43.18	42.56	0.70%	1,046,140
Jun 27, 2025	43.07	43.41	42.66	42.88	42.27	-0.56%	1,504,036
Jun 26, 2025	43.10	43.17	42.70	43.12	42.50	0.77%	1,483,354
Jun 25, 2025	42.84	43.24	42.38	42.79	42.18	-0.49%	1,573,945
Jun 24, 2025	43.36	43.50	42.89	43.00	42.38	-0.97%	888,470
Jun 23, 2025	42.59	43.53	42.59	43.42	42.80	2.16%	1,155,086
Jun 20, 2025	42.69	42.96	42.38	42.50	41.89	-0.47%	1,395,802
Jun 18, 2025	42.51	43.04	42.34	42.70	42.09	0.71%	761,129
Jun 17, 2025	42.01	42.49	41.75	42.40	41.79	0.93%	1,018,959
Jun 16, 2025	42.48	42.74	41.89	42.01	41.41	-0.97%	675,984
Jun 13, 2025	42.48	42.68	42.14	42.42	41.81	-0.31%	735,662
Jun 12, 2025	42.58	42.64	42.22	42.55	41.94	0.19%	601,547
Jun 11, 2025	42.52	42.91	42.32	42.47	41.86	-0.07%	874,897
Jun 10, 2025	42.30	42.70	42.29	42.50	41.89	0.59%	1,024,221
Jun 9, 2025	41.52	42.48	41.52	42.25	41.64	1.34%	1,332,252
Jun 6, 2025	41.36	41.72	41.36	41.69	41.09	0.94%	885,761
Jun 5, 2025	41.45	41.49	41.09	41.30	40.71	-0.24%	843,409
Jun 4, 2025	41.56	41.60	41.06	41.40	40.81	-0.38%	948,027
Jun 3, 2025	41.53	41.81	41.46	41.56	40.96	-0.57%	762,311
Jun 2, 2025	41.46	41.92	41.21	41.80	41.20	0.10%	726,887
May 30, 2025	41.50	41.87	41.36	41.76	41.16	0.63%	1,127,545
May 29, 2025	41.07	41.66	41.00	41.50	40.91	0.88%	761,655
May 28, 2025	41.78	41.79	41.13	41.14	40.55	-1.56%	1,416,985
May 27, 2025	41.47	41.94	41.17	41.79	41.19	1.60%	860,250
May 23, 2025	41.17	41.28	40.71	41.13	40.54	0.29%	806,089
May 22, 2025	41.03	41.13	40.54	41.01	40.42	-0.19%	1,161,984