Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	12.15	12.55	11.90	12.55	12.55	0.64%	7,654
Aug 8, 2025	12.41	12.47	12.30	12.47	12.47	-1.58%	6,059
Aug 7, 2025	13.01	13.01	12.59	12.67	12.67	-2.99%	6,522
Aug 6, 2025	13.15	13.20	13.02	13.06	13.06	1.87%	4,089
Aug 5, 2025	12.19	12.87	12.19	12.82	12.82	5.51%	17,804
Aug 4, 2025	11.49	12.15	11.49	12.15	12.15	4.47%	16,101
Aug 1, 2025	11.25	11.69	11.18	11.63	11.63	2.65%	19,104
Jul 31, 2025	13.04	13.04	11.32	11.33	11.33	-9.65%	18,617
Jul 30, 2025	13.00	13.00	12.15	12.54	12.54	-2.11%	20,401
Jul 29, 2025	13.00	13.86	12.81	12.81	12.81	-3.68%	9,088
Jul 28, 2025	13.71	13.71	12.97	13.30	13.30	-3.27%	24,717
Jul 25, 2025	13.53	13.76	13.39	13.75	13.75	2.77%	6,320
Jul 24, 2025	13.58	13.58	13.23	13.38	13.38	-3.04%	2,537
Jul 23, 2025	13.34	13.80	13.28	13.80	13.80	5.67%	4,582
Jul 22, 2025	13.05	13.55	13.05	13.06	13.06	0.77%	9,329
Jul 21, 2025	12.79	12.97	12.79	12.96	12.96	0.08%	9,959
Jul 18, 2025	13.66	13.71	12.79	12.95	12.95	-4.22%	14,306
Jul 17, 2025	13.06	13.67	13.06	13.52	13.52	2.97%	16,848
Jul 16, 2025	13.33	13.40	12.95	13.13	13.13	-	9,793
Jul 15, 2025	13.66	13.83	13.00	13.13	13.13	-4.44%	12,771
Jul 14, 2025	13.89	13.94	13.73	13.74	13.74	-3.31%	3,788
Jul 11, 2025	14.43	14.43	14.21	14.21	14.21	-3.46%	4,936
Jul 10, 2025	14.15	14.72	14.15	14.72	14.72	4.10%	10,209
Jul 9, 2025	13.54	14.19	13.42	14.14	14.14	1.73%	5,410
Jul 8, 2025	13.64	14.05	13.59	13.90	13.90	3.35%	20,951
Jul 7, 2025	13.98	14.46	13.45	13.45	13.45	-5.41%	9,601
Jul 3, 2025	14.09	14.22	14.09	14.22	14.22	4.02%	2,846
Jul 2, 2025	13.71	13.71	13.13	13.67	13.67	1.56%	5,397
Jul 1, 2025	12.53	14.00	12.53	13.46	13.46	4.58%	26,569
Jun 30, 2025	12.52	12.92	12.50	12.87	12.87	1.26%	13,376
Jun 27, 2025	12.90	12.93	12.71	12.71	12.71	-1.32%	35,692
Jun 26, 2025	12.70	12.88	12.56	12.88	12.88	1.66%	12,205
Jun 25, 2025	12.39	12.70	12.39	12.67	12.67	-1.63%	9,190
Jun 24, 2025	12.82	12.88	12.80	12.88	12.88	1.30%	4,852
Jun 23, 2025	12.29	12.72	12.29	12.72	12.72	1.15%	8,807
Jun 20, 2025	13.18	13.18	12.50	12.57	12.57	-3.90%	17,835
Jun 18, 2025	12.96	13.09	12.85	13.08	13.08	1.08%	7,300
Jun 17, 2025	12.97	13.17	12.85	12.94	12.94	-1.30%	7,395
Jun 16, 2025	12.79	13.11	12.72	13.11	13.11	0.61%	7,019
Jun 13, 2025	12.69	13.03	12.69	13.03	13.03	-	14,093
Jun 12, 2025	12.92	13.04	12.48	13.03	13.03	-0.31%	8,976
Jun 11, 2025	12.75	13.12	12.49	13.07	13.07	0.54%	19,978
Jun 10, 2025	12.58	13.05	12.58	13.00	13.00	3.83%	16,235
Jun 9, 2025	13.20	13.37	12.50	12.52	12.52	-2.80%	20,032
Jun 6, 2025	12.97	13.04	12.56	12.88	12.88	3.45%	12,577
Jun 5, 2025	12.90	12.90	12.45	12.45	12.45	-3.19%	10,647
Jun 4, 2025	12.77	13.50	12.30	12.86	12.86	0.86%	27,171
Jun 3, 2025	12.34	13.10	12.34	12.75	12.75	3.57%	20,696
Jun 2, 2025	12.33	12.57	12.26	12.31	12.31	-1.99%	8,144
May 30, 2025	13.22	13.22	12.37	12.56	12.56	-0.55%	12,832