Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	17.01	17.11	16.40	16.54	16.54	-3.56%	704,443
Jul 31, 2025	18.50	18.54	17.12	17.15	17.15	-7.75%	764,282
Jul 30, 2025	18.98	19.18	18.50	18.59	18.59	-1.59%	544,345
Jul 29, 2025	19.46	19.51	18.79	18.89	18.89	-2.28%	685,791
Jul 28, 2025	19.04	19.45	18.97	19.33	19.33	2.11%	418,474
Jul 25, 2025	19.07	19.11	18.80	18.93	18.93	-0.73%	733,340
Jul 24, 2025	19.14	19.30	18.78	19.07	19.07	-1.14%	837,222
Jul 23, 2025	19.06	19.41	18.68	19.29	19.29	1.58%	741,999
Jul 22, 2025	18.70	19.18	18.67	18.99	18.99	1.88%	842,630
Jul 21, 2025	19.10	19.27	18.56	18.64	18.64	-1.69%	484,180
Jul 18, 2025	19.25	19.33	18.80	18.96	18.96	0.11%	486,197
Jul 17, 2025	18.70	19.33	18.67	18.94	18.94	1.66%	880,312
Jul 16, 2025	18.74	18.95	18.32	18.63	18.63	0.27%	691,492
Jul 15, 2025	19.45	19.48	18.57	18.58	18.58	-3.93%	542,018
Jul 14, 2025	18.80	19.35	18.75	19.34	19.34	2.60%	532,478
Jul 11, 2025	19.55	19.64	18.75	18.85	18.85	-4.56%	413,405
Jul 10, 2025	20.53	20.69	19.69	19.75	19.75	-3.94%	372,503
Jul 9, 2025	21.18	21.21	20.31	20.56	20.56	-2.93%	403,680
Jul 8, 2025	21.15	21.53	20.68	21.18	21.18	1.15%	580,769
Jul 7, 2025	21.01	21.47	20.80	20.94	20.94	-1.23%	509,801
Jul 3, 2025	21.00	21.35	20.83	21.20	21.20	2.07%	311,131
Jul 2, 2025	21.07	21.16	20.66	20.77	20.77	-1.70%	448,748
Jul 1, 2025	20.82	21.63	20.47	21.13	21.13	1.05%	623,006
Jun 30, 2025	20.47	21.14	20.42	20.91	20.91	2.75%	677,666
Jun 27, 2025	20.34	20.50	20.01	20.35	20.35	0.15%	1,052,711
Jun 26, 2025	20.24	20.51	19.88	20.32	20.32	0.40%	700,303
Jun 25, 2025	20.59	20.70	20.19	20.24	20.24	-1.46%	488,520
Jun 24, 2025	20.43	20.72	20.14	20.54	20.54	2.14%	577,170
Jun 23, 2025	19.86	20.17	19.32	20.11	20.11	1.93%	542,204
Jun 20, 2025	20.25	20.25	19.63	19.73	19.73	-1.69%	733,277
Jun 18, 2025	20.51	20.75	19.99	20.07	20.07	-2.34%	483,433
Jun 17, 2025	20.42	20.78	20.24	20.55	20.55	-0.24%	775,457
Jun 16, 2025	20.41	20.69	20.23	20.60	20.60	1.48%	911,553
Jun 13, 2025	20.29	20.59	20.07	20.30	20.30	-2.36%	478,204
Jun 12, 2025	21.27	21.46	20.73	20.79	20.79	-2.35%	695,716
Jun 11, 2025	22.53	22.59	21.10	21.29	21.29	-5.21%	798,975
Jun 10, 2025	22.00	22.51	21.88	22.46	22.46	2.65%	398,906
Jun 9, 2025	22.05	22.27	21.79	21.88	21.88	0.74%	412,661
Jun 6, 2025	21.94	22.04	21.53	21.72	21.72	-0.64%	418,106
Jun 5, 2025	22.21	22.50	21.71	21.86	21.86	-0.73%	443,858
Jun 4, 2025	22.06	22.49	21.67	22.02	22.02	-0.41%	794,989
Jun 3, 2025	21.13	22.11	20.67	22.11	22.11	1.89%	1,092,700
Jun 2, 2025	21.78	22.00	21.20	21.70	21.70	-0.60%	521,171
May 30, 2025	21.49	22.02	21.28	21.83	21.83	1.21%	949,905
May 29, 2025	21.68	21.78	21.25	21.57	21.57	0.61%	515,839
May 28, 2025	21.64	21.83	21.26	21.44	21.44	-0.33%	809,948
May 27, 2025	21.70	22.26	21.30	21.51	21.51	0.89%	842,001
May 23, 2025	21.11	21.62	21.11	21.32	21.32	-1.71%	675,218
May 22, 2025	21.57	21.87	21.21	21.69	21.69	0.65%	659,065
May 21, 2025	22.23	22.48	21.40	21.55	21.55	-4.39%	977,621