Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	182.00	196.68	177.77	188.64	188.64	17.47%	27,206,309
Jul 31, 2025	160.88	162.88	154.83	160.59	160.59	7.54%	19,988,941
Jul 30, 2025	145.72	150.38	144.09	149.33	149.33	3.09%	5,280,716
Jul 29, 2025	151.55	152.00	141.60	144.85	144.85	-4.45%	6,464,107
Jul 28, 2025	150.84	153.20	147.55	151.60	151.60	1.30%	4,008,671
Jul 25, 2025	149.94	152.78	147.90	149.66	149.66	1.03%	4,505,610
Jul 24, 2025	147.85	150.75	142.90	148.13	148.13	1.39%	5,460,455
Jul 23, 2025	147.97	152.25	144.32	146.10	146.10	0.21%	5,664,369
Jul 22, 2025	145.40	147.80	138.60	145.80	145.80	-0.33%	5,183,121
Jul 21, 2025	145.02	149.73	144.41	146.29	146.29	-1.32%	5,134,872
Jul 18, 2025	142.51	149.09	138.11	148.24	148.24	4.01%	6,405,912
Jul 17, 2025	144.30	147.05	140.89	142.52	142.52	-1.24%	4,454,730
Jul 16, 2025	144.95	146.19	138.30	144.31	144.31	-0.34%	5,853,169
Jul 15, 2025	147.29	148.05	142.90	144.80	144.80	-1.08%	4,426,493
Jul 14, 2025	146.00	150.39	145.30	146.38	146.38	0.54%	4,438,737
Jul 11, 2025	141.64	147.40	141.30	145.59	145.59	1.81%	3,686,176
Jul 10, 2025	148.73	148.80	141.28	143.00	143.00	-1.82%	3,941,435
Jul 9, 2025	147.31	147.95	141.30	145.65	145.65	-0.21%	4,609,569
Jul 8, 2025	155.20	155.85	145.20	145.96	145.96	-4.83%	7,055,549
Jul 7, 2025	154.95	155.39	149.56	153.37	153.37	-2.33%	6,308,084
Jul 3, 2025	159.00	160.99	155.40	157.03	157.03	-1.45%	4,041,162
Jul 2, 2025	152.00	164.55	151.80	159.34	159.34	4.67%	11,005,410
Jul 1, 2025	151.82	156.37	146.55	152.23	152.23	1.10%	8,713,533
Jun 30, 2025	148.08	155.00	146.78	150.57	150.57	5.29%	9,904,695
Jun 27, 2025	143.51	145.50	139.26	143.01	143.01	-0.65%	17,684,836
Jun 26, 2025	145.10	147.00	140.75	143.95	143.95	1.60%	6,587,070
Jun 25, 2025	150.91	153.94	141.44	141.68	141.68	0.63%	9,090,189
Jun 24, 2025	136.35	143.77	136.03	140.79	140.79	4.96%	6,547,750
Jun 23, 2025	135.77	141.67	133.28	134.14	134.14	-3.60%	7,057,617
Jun 20, 2025	141.51	148.00	138.10	139.15	139.15	-1.42%	8,787,293
Jun 18, 2025	132.32	143.89	132.25	141.16	141.16	5.47%	12,180,683
Jun 17, 2025	133.65	146.16	132.41	133.84	133.84	6.05%	23,521,813
Jun 16, 2025	121.43	126.59	121.43	126.20	126.20	6.79%	8,405,053
Jun 13, 2025	112.30	120.30	112.30	118.18	118.18	1.70%	6,509,246
Jun 12, 2025	113.02	118.12	110.85	116.20	116.20	1.02%	4,824,351
Jun 11, 2025	117.40	120.62	114.45	115.03	115.03	-1.76%	5,988,200
Jun 10, 2025	116.20	119.15	115.26	117.09	117.09	-0.37%	5,631,152
Jun 9, 2025	119.65	121.98	116.38	117.53	117.53	-3.10%	5,636,117
Jun 6, 2025	113.63	121.29	112.77	121.29	121.29	8.06%	6,773,380
Jun 5, 2025	118.76	119.23	111.85	112.24	112.24	-5.05%	6,231,754
Jun 4, 2025	110.87	119.69	110.87	118.21	118.21	6.63%	8,683,435
Jun 3, 2025	112.46	115.39	109.92	110.86	110.86	-1.11%	5,462,482
Jun 2, 2025	109.16	113.66	109.16	112.11	112.11	-0.21%	4,539,438
May 30, 2025	107.31	112.62	106.34	112.35	112.35	3.05%	7,555,536
May 29, 2025	108.19	113.80	107.59	109.03	109.03	3.41%	10,701,351
May 28, 2025	104.94	106.71	103.09	105.43	105.43	0.77%	5,399,868
May 27, 2025	103.00	104.91	99.14	104.62	104.62	3.83%	6,944,411
May 23, 2025	95.83	102.27	95.23	100.76	100.76	2.48%	6,753,505
May 22, 2025	97.29	100.45	95.70	98.32	98.32	2.58%	8,522,905
May 21, 2025	103.09	103.50	94.89	95.85	95.85	-9.27%	17,448,231