Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	36.39	36.53	36.18	36.18	-	-0.28%	1,291,834
Aug 11, 2025	36.40	36.47	36.08	36.28	36.28	-0.19%	29,778,890
Aug 8, 2025	36.49	36.57	36.22	36.35	36.35	-0.05%	3,591,941
Aug 7, 2025	36.20	36.52	36.07	36.37	36.37	0.61%	4,320,684
Aug 6, 2025	35.85	36.44	35.70	36.15	36.15	1.03%	5,145,793
Aug 5, 2025	36.18	36.29	35.57	35.78	35.78	-1.11%	6,137,786
Aug 4, 2025	35.73	36.27	35.72	36.18	36.18	1.46%	6,156,718
Aug 1, 2025	35.82	36.04	35.50	35.66	35.66	-0.08%	5,285,057
Jul 31, 2025	35.49	35.96	35.31	35.69	35.69	-0.97%	7,921,185
Jul 30, 2025	36.22	36.49	35.74	36.04	36.04	-0.44%	7,615,785
Jul 29, 2025	35.77	36.30	35.69	36.20	36.20	1.37%	4,391,017
Jul 28, 2025	36.55	36.57	35.67	35.71	35.71	-2.35%	5,876,673
Jul 25, 2025	36.65	36.73	36.46	36.57	36.57	-0.03%	3,422,721
Jul 24, 2025	36.61	36.81	36.32	36.58	36.58	0.25%	5,838,324
Jul 23, 2025	36.90	36.99	36.36	36.49	36.49	-0.87%	3,700,692
Jul 22, 2025	36.33	36.82	36.24	36.81	36.81	1.69%	6,580,798
Jul 21, 2025	36.22	36.55	35.93	36.20	36.20	0.61%	5,197,033
Jul 18, 2025	35.69	36.25	35.69	35.98	35.98	1.04%	7,253,100
Jul 17, 2025	35.17	35.77	35.00	35.61	35.61	1.28%	6,668,229
Jul 16, 2025	35.29	35.60	34.72	35.16	35.16	-0.54%	14,448,342
Jul 15, 2025	34.70	35.85	33.93	35.35	35.35	1.70%	24,822,135
Jul 14, 2025	34.27	34.81	34.08	34.76	34.76	1.43%	8,490,081
Jul 11, 2025	34.07	34.39	33.97	34.27	34.27	-0.17%	2,934,401
Jul 10, 2025	33.60	34.42	33.57	34.33	34.33	1.69%	3,155,049
Jul 9, 2025	33.54	33.88	33.38	33.76	33.76	0.54%	2,845,946
Jul 8, 2025	33.57	33.71	33.21	33.58	33.58	-0.30%	3,952,452
Jul 7, 2025	33.81	33.84	33.56	33.68	33.68	-0.38%	2,797,821
Jul 3, 2025	33.50	33.94	33.45	33.81	33.81	0.81%	2,411,936
Jul 2, 2025	33.82	33.87	33.38	33.54	33.54	-1.32%	3,583,077
Jul 1, 2025	33.91	34.24	33.66	33.99	33.99	0.30%	4,755,349
Jun 30, 2025	33.38	33.90	33.32	33.89	33.89	0.98%	6,646,112
Jun 27, 2025	33.64	33.94	33.42	33.56	33.56	-0.18%	7,825,224
Jun 26, 2025	33.54	33.74	33.32	33.62	33.62	0.36%	4,750,166
Jun 25, 2025	34.05	34.16	33.50	33.50	33.50	-2.08%	3,772,373
Jun 24, 2025	34.30	34.58	34.20	34.21	34.21	-0.26%	4,949,450
Jun 23, 2025	33.95	34.38	33.68	34.30	34.30	1.57%	4,275,933
Jun 20, 2025	33.64	34.08	33.57	33.77	33.77	0.54%	6,190,388
Jun 18, 2025	33.56	33.66	33.29	33.59	33.59	0.42%	4,500,123
Jun 17, 2025	33.60	33.66	33.29	33.45	33.45	-0.62%	2,876,120
Jun 16, 2025	34.02	34.21	33.55	33.66	33.66	-0.68%	3,486,979
Jun 13, 2025	34.41	34.42	33.81	33.89	33.89	-1.43%	4,193,497
Jun 12, 2025	33.93	34.39	33.84	34.38	34.38	1.78%	4,639,557
Jun 11, 2025	33.76	33.94	33.68	33.78	33.78	0.18%	3,340,028
Jun 10, 2025	33.69	33.80	33.54	33.72	33.72	-0.59%	3,730,414
Jun 9, 2025	33.90	34.24	33.72	33.92	33.65	-0.35%	5,254,331
Jun 6, 2025	34.14	34.24	33.86	34.04	33.77	-0.18%	3,231,926
Jun 5, 2025	34.21	34.23	33.96	34.10	33.83	-0.20%	3,538,912
Jun 4, 2025	34.44	34.61	34.15	34.17	33.90	-0.96%	3,664,130
Jun 3, 2025	34.79	34.79	34.21	34.50	34.22	-0.63%	3,446,794
Jun 2, 2025	34.49	34.76	34.37	34.72	34.44	-0.09%	4,601,501