Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.64	27.93	27.34	27.75	27.75	1.24%	38,458,410
Jul 31, 2025	27.35	27.72	27.31	27.41	27.41	-0.33%	34,119,967
Jul 30, 2025	27.34	27.71	27.24	27.50	27.50	0.33%	30,096,121
Jul 29, 2025	27.68	27.93	27.32	27.41	27.41	-0.69%	34,202,391
Jul 28, 2025	27.93	27.93	27.54	27.60	27.60	-1.43%	29,164,422
Jul 25, 2025	27.91	28.35	27.75	28.00	28.00	0.29%	33,987,753
Jul 24, 2025	27.77	28.17	27.69	27.92	27.92	0.61%	47,332,696
Jul 23, 2025	26.30	27.75	25.85	27.75	27.75	1.20%	65,616,334
Jul 22, 2025	27.45	27.76	27.22	27.42	27.42	0.15%	35,255,755
Jul 21, 2025	27.46	27.72	27.25	27.38	27.38	1.63%	36,229,541
Jul 18, 2025	26.97	27.04	26.80	26.94	26.94	-0.19%	27,427,897
Jul 17, 2025	26.80	27.05	26.77	26.99	26.99	0.15%	24,546,391
Jul 16, 2025	27.02	27.11	26.88	26.95	26.95	-0.26%	21,934,373
Jul 15, 2025	26.93	27.12	26.79	27.02	27.02	-0.52%	32,266,225
Jul 14, 2025	27.02	27.51	27.02	27.16	27.16	0.70%	30,746,998
Jul 11, 2025	27.55	27.55	26.62	26.97	26.97	-2.35%	42,713,336
Jul 10, 2025	27.76	27.82	27.48	27.62	27.62	-1.71%	25,058,997
Jul 9, 2025	28.33	28.38	27.96	28.10	27.82	-0.67%	34,453,790
Jul 8, 2025	28.24	28.46	28.08	28.29	28.01	-0.42%	24,955,428
Jul 7, 2025	28.42	28.47	28.22	28.41	28.13	0.18%	22,448,669
Jul 3, 2025	28.29	28.41	28.13	28.36	28.08	0.18%	21,085,177
Jul 2, 2025	28.81	29.03	28.29	28.31	28.03	-1.97%	47,012,268
Jul 1, 2025	28.99	29.19	28.70	28.88	28.59	-0.21%	25,976,356
Jun 30, 2025	28.12	29.02	28.10	28.94	28.65	3.06%	42,590,802
Jun 27, 2025	28.00	28.18	27.90	28.08	27.80	0.29%	37,337,226
Jun 26, 2025	27.98	28.10	27.80	28.00	27.72	0.29%	25,118,495
Jun 25, 2025	28.14	28.35	27.88	27.92	27.64	-1.27%	26,189,420
Jun 24, 2025	28.16	28.35	28.03	28.28	28.00	0.28%	26,007,027
Jun 23, 2025	27.80	28.30	27.80	28.20	27.92	1.55%	32,957,212
Jun 20, 2025	27.68	28.11	27.62	27.77	27.49	0.40%	51,495,228
Jun 18, 2025	27.76	27.83	27.59	27.66	27.39	0.04%	27,985,482
Jun 17, 2025	27.85	27.97	27.59	27.65	27.38	-1.14%	35,258,619
Jun 16, 2025	28.15	28.39	27.78	27.97	27.69	-0.78%	32,761,406
Jun 13, 2025	28.23	28.34	28.11	28.19	27.91	-0.28%	22,428,227
Jun 12, 2025	28.47	28.47	28.12	28.27	27.99	-0.25%	23,311,737
Jun 11, 2025	28.48	28.61	28.25	28.34	28.06	-0.28%	32,164,490
Jun 10, 2025	27.91	28.61	27.85	28.42	28.14	2.01%	39,959,081
Jun 9, 2025	27.83	28.08	27.83	27.86	27.58	-0.78%	23,353,581
Jun 6, 2025	27.77	28.10	27.77	28.08	27.80	1.15%	22,403,085
Jun 5, 2025	27.43	27.85	27.33	27.76	27.48	1.46%	29,189,994
Jun 4, 2025	27.96	27.97	27.22	27.36	27.09	-2.15%	33,913,507
Jun 3, 2025	27.89	28.13	27.65	27.96	27.68	0.11%	26,085,931
Jun 2, 2025	27.65	27.96	27.60	27.93	27.65	0.47%	26,935,164
May 30, 2025	27.39	27.80	27.35	27.80	27.52	1.53%	47,964,949
May 29, 2025	27.48	27.51	27.27	27.38	27.11	-0.44%	27,192,328
May 28, 2025	27.38	27.62	27.31	27.50	27.23	0.40%	32,270,173
May 27, 2025	27.36	27.63	27.32	27.39	27.12	-0.11%	33,329,202
May 23, 2025	27.48	27.53	27.16	27.42	27.15	0.70%	31,766,316
May 22, 2025	27.58	27.71	27.21	27.23	26.96	-0.87%	25,901,603
May 21, 2025	27.68	27.77	27.41	27.47	27.20	-1.12%	29,684,175