Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	59.01	59.40	58.87	59.32	59.32	-0.05%	1,786,395
Jul 30, 2025	59.92	60.01	59.02	59.35	59.35	-1.79%	1,881,429
Jul 29, 2025	59.50	60.47	59.43	60.43	60.43	1.38%	1,690,234
Jul 28, 2025	59.72	59.82	59.14	59.61	59.61	-0.80%	998,572
Jul 25, 2025	60.03	60.25	59.64	60.09	60.09	-0.33%	986,946
Jul 24, 2025	60.39	60.82	60.09	60.29	60.29	-0.64%	1,412,483
Jul 23, 2025	60.26	61.98	60.15	60.68	60.68	1.08%	1,935,637
Jul 22, 2025	59.47	60.25	59.42	60.03	60.03	1.33%	1,202,098
Jul 21, 2025	60.03	60.03	59.04	59.24	59.24	-1.28%	1,191,682
Jul 18, 2025	59.16	60.94	58.86	60.01	60.01	2.90%	2,566,904
Jul 17, 2025	58.00	58.55	57.77	58.32	58.32	-0.24%	1,731,496
Jul 16, 2025	59.59	59.83	58.45	58.46	58.46	-2.37%	2,610,979
Jul 15, 2025	61.08	61.23	59.57	59.88	59.88	-1.71%	1,486,589
Jul 14, 2025	61.00	61.66	60.70	60.92	60.92	-0.11%	1,697,485
Jul 11, 2025	60.27	61.03	58.99	60.99	60.99	0.31%	2,660,635
Jul 10, 2025	62.08	62.15	60.74	60.80	60.80	-2.11%	1,847,963
Jul 9, 2025	61.43	62.78	61.25	62.11	62.11	1.21%	1,752,035
Jul 8, 2025	60.75	62.04	60.67	61.37	61.37	1.02%	2,221,567
Jul 7, 2025	60.26	60.81	59.85	60.75	60.75	1.01%	1,438,784
Jul 3, 2025	59.72	60.21	59.51	60.14	60.14	0.25%	1,143,524
Jul 2, 2025	59.00	60.00	58.57	59.99	59.99	2.51%	1,781,307
Jul 1, 2025	58.58	59.12	58.07	58.52	58.52	0.48%	1,114,232
Jun 30, 2025	57.56	58.78	57.28	58.24	58.24	0.21%	2,855,651
Jun 27, 2025	58.00	58.32	57.23	58.12	57.58	0.12%	4,120,774
Jun 26, 2025	58.87	59.08	57.94	58.05	57.51	-1.01%	2,258,686
Jun 25, 2025	59.42	59.63	58.63	58.64	58.10	-1.31%	1,970,217
Jun 24, 2025	60.25	60.25	59.40	59.42	58.87	-1.51%	1,939,848
Jun 23, 2025	61.00	61.24	60.30	60.33	59.77	-1.00%	2,280,577
Jun 20, 2025	62.14	62.18	60.67	60.94	60.38	-2.25%	2,617,255
Jun 18, 2025	62.20	62.58	61.85	62.34	61.76	0.60%	2,087,036
Jun 17, 2025	62.66	62.95	61.71	61.97	61.40	-1.38%	2,724,391
Jun 16, 2025	62.96	65.08	62.44	62.84	62.26	-0.08%	2,733,853
Jun 13, 2025	60.99	62.92	60.53	62.89	62.31	4.05%	4,158,143
Jun 12, 2025	60.00	60.49	59.51	60.44	59.88	0.35%	1,784,193
Jun 11, 2025	59.83	60.32	58.93	60.23	59.67	0.65%	2,059,982
Jun 10, 2025	60.55	60.85	59.75	59.84	59.29	-1.03%	1,823,823
Jun 9, 2025	60.25	60.92	60.02	60.46	59.90	1.19%	1,488,913
Jun 6, 2025	59.82	60.26	59.18	59.75	59.20	-0.90%	1,376,035
Jun 5, 2025	60.72	60.73	60.21	60.29	59.73	-0.02%	1,449,937
Jun 4, 2025	60.14	60.84	59.84	60.30	59.74	0.92%	2,156,230
Jun 3, 2025	60.06	60.09	59.56	59.75	59.20	-0.78%	1,682,210
Jun 2, 2025	59.20	60.37	59.14	60.22	59.66	2.02%	2,675,173
May 30, 2025	58.67	59.13	58.21	59.03	58.48	0.43%	2,553,557
May 29, 2025	59.75	59.96	58.74	58.78	58.24	-1.31%	1,774,278
May 28, 2025	59.72	60.12	59.43	59.56	59.01	-0.40%	1,361,106
May 27, 2025	59.21	60.50	59.00	59.80	59.25	0.22%	1,942,677
May 23, 2025	58.90	59.70	58.62	59.67	59.12	1.32%	1,544,708
May 22, 2025	59.53	59.62	58.67	58.89	58.34	-1.32%	1,473,433
May 21, 2025	58.77	59.75	58.72	59.68	59.13	1.70%	3,138,119
May 20, 2025	58.00	58.91	57.77	58.68	58.14	1.21%	1,969,016