Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
89.16
-3.60 (-3.88%)
At close: Jul 31, 2025, 4:00 PM
89.25
+0.09 (0.10%)
After-hours: Jul 31, 2025, 7:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 91.60 | 93.07 | 88.43 | 89.16 | 89.16 | -3.88% | 16,444,922 |
| Jul 30, 2025 | 97.83 | 98.89 | 90.07 | 92.76 | 92.76 | -0.22% | 44,794,727 |
| Jul 29, 2025 | 93.25 | 94.39 | 91.78 | 92.96 | 92.96 | -0.76% | 20,923,551 |
| Jul 28, 2025 | 94.93 | 95.74 | 93.46 | 93.67 | 93.67 | -0.79% | 10,333,593 |
| Jul 25, 2025 | 93.40 | 94.48 | 92.31 | 94.42 | 94.42 | 0.77% | 7,224,105 |
| Jul 24, 2025 | 95.50 | 95.58 | 93.42 | 93.70 | 93.70 | -2.31% | 7,897,596 |
| Jul 23, 2025 | 97.35 | 98.18 | 95.54 | 95.92 | 95.92 | -1.05% | 11,275,280 |
| Jul 22, 2025 | 92.95 | 97.16 | 92.85 | 96.94 | 96.94 | 4.62% | 9,992,365 |
| Jul 21, 2025 | 94.30 | 95.29 | 92.61 | 92.66 | 92.66 | -1.22% | 7,217,334 |
| Jul 18, 2025 | 94.04 | 94.46 | 93.25 | 93.80 | 93.80 | 0.65% | 5,173,102 |
| Jul 17, 2025 | 90.73 | 93.29 | 90.57 | 93.19 | 93.19 | 0.74% | 8,588,994 |
| Jul 16, 2025 | 92.66 | 93.28 | 91.56 | 92.51 | 92.51 | 0.03% | 7,136,905 |
| Jul 15, 2025 | 93.62 | 94.30 | 92.15 | 92.48 | 92.48 | -1.01% | 8,567,878 |
| Jul 14, 2025 | 93.68 | 93.96 | 92.27 | 93.42 | 93.42 | -1.60% | 6,048,282 |
| Jul 11, 2025 | 94.37 | 95.32 | 94.14 | 94.94 | 94.94 | -0.22% | 6,339,762 |
| Jul 10, 2025 | 94.88 | 95.74 | 93.55 | 95.15 | 95.15 | -0.10% | 6,916,235 |
| Jul 9, 2025 | 97.55 | 97.89 | 94.66 | 95.25 | 95.25 | 0.33% | 8,322,429 |
| Jul 8, 2025 | 94.06 | 95.75 | 93.78 | 94.94 | 94.94 | 1.39% | 6,985,665 |
| Jul 7, 2025 | 94.16 | 94.95 | 92.97 | 93.64 | 93.64 | -0.85% | 5,311,175 |
| Jul 3, 2025 | 94.20 | 94.65 | 93.76 | 94.44 | 94.44 | 0.28% | 3,557,273 |
| Jul 2, 2025 | 95.28 | 95.30 | 93.35 | 94.18 | 94.18 | -0.78% | 7,942,282 |
| Jul 1, 2025 | 91.54 | 95.86 | 91.54 | 94.92 | 94.92 | 3.59% | 9,828,404 |
| Jun 30, 2025 | 92.42 | 94.16 | 91.08 | 91.63 | 91.63 | -0.52% | 10,083,274 |
| Jun 27, 2025 | 91.77 | 92.72 | 90.33 | 92.11 | 92.11 | 0.29% | 21,491,637 |
| Jun 26, 2025 | 92.10 | 92.20 | 90.42 | 91.84 | 91.84 | 0.81% | 6,571,647 |
| Jun 25, 2025 | 91.76 | 92.00 | 90.62 | 91.10 | 91.10 | -0.44% | 6,929,643 |
| Jun 24, 2025 | 92.91 | 93.84 | 90.31 | 91.50 | 91.50 | -0.91% | 11,373,852 |
| Jun 23, 2025 | 93.20 | 93.21 | 90.74 | 92.34 | 92.34 | -0.84% | 7,532,996 |
| Jun 20, 2025 | 93.08 | 93.80 | 92.40 | 93.12 | 93.12 | 0.91% | 9,197,029 |
| Jun 18, 2025 | 91.88 | 92.58 | 91.23 | 92.28 | 92.28 | 0.75% | 7,319,258 |
| Jun 17, 2025 | 93.16 | 93.21 | 90.79 | 91.59 | 91.59 | -2.02% | 6,183,009 |
| Jun 16, 2025 | 93.98 | 94.43 | 92.94 | 93.48 | 93.48 | 0.24% | 5,871,048 |
| Jun 13, 2025 | 93.50 | 94.61 | 93.16 | 93.26 | 93.26 | -1.12% | 7,119,922 |
| Jun 12, 2025 | 94.68 | 95.07 | 93.97 | 94.32 | 94.32 | -1.12% | 7,183,303 |
| Jun 11, 2025 | 92.11 | 95.91 | 92.00 | 95.39 | 95.39 | 4.33% | 14,835,493 |
| Jun 10, 2025 | 89.90 | 91.89 | 89.53 | 91.43 | 91.43 | 0.84% | 6,911,110 |
| Jun 9, 2025 | 89.08 | 91.14 | 89.08 | 90.67 | 90.67 | 1.15% | 8,097,257 |
| Jun 6, 2025 | 88.40 | 89.89 | 88.24 | 89.64 | 89.64 | 3.05% | 8,772,872 |
| Jun 5, 2025 | 88.18 | 88.41 | 86.86 | 86.99 | 86.99 | -1.27% | 8,479,357 |
| Jun 4, 2025 | 86.63 | 88.54 | 86.02 | 88.11 | 88.11 | 1.74% | 8,740,890 |
| Jun 3, 2025 | 85.07 | 87.49 | 84.40 | 86.60 | 86.60 | 1.66% | 8,287,651 |
| Jun 2, 2025 | 83.28 | 85.30 | 83.19 | 85.19 | 85.19 | 1.48% | 8,258,866 |
| May 30, 2025 | 83.94 | 84.27 | 83.19 | 83.95 | 83.95 | -0.12% | 7,394,094 |
| May 29, 2025 | 84.90 | 85.70 | 83.70 | 84.05 | 84.05 | -2.27% | 10,312,548 |
| May 28, 2025 | 87.43 | 87.60 | 84.54 | 86.00 | 86.00 | -1.16% | 12,328,514 |
| May 27, 2025 | 85.43 | 87.09 | 85.22 | 87.01 | 87.01 | 3.09% | 10,922,300 |
| May 23, 2025 | 82.58 | 84.83 | 82.57 | 84.40 | 84.40 | 0.51% | 7,088,243 |
| May 22, 2025 | 83.22 | 84.48 | 82.72 | 83.97 | 83.97 | 1.19% | 8,440,409 |
| May 21, 2025 | 84.41 | 85.51 | 82.51 | 82.98 | 82.98 | -3.05% | 10,875,431 |
| May 20, 2025 | 84.52 | 86.15 | 84.45 | 85.59 | 85.59 | 1.16% | 9,310,599 |