Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.96	33.25	32.62	33.11	33.11	1.56%	8,666,610
Jul 31, 2025	32.87	33.05	32.44	32.60	32.60	0.22%	8,837,227
Jul 30, 2025	32.87	33.16	32.42	32.53	32.53	-1.03%	5,558,177
Jul 29, 2025	32.60	32.92	32.51	32.87	32.87	1.17%	5,425,087
Jul 28, 2025	33.29	33.43	32.49	32.49	32.49	-2.67%	6,285,887
Jul 25, 2025	33.41	33.50	32.85	33.38	33.38	-0.09%	5,276,412
Jul 24, 2025	33.33	33.63	33.26	33.41	33.41	-0.15%	5,170,644
Jul 23, 2025	33.41	33.55	33.27	33.46	33.46	0.03%	5,711,291
Jul 22, 2025	32.83	33.56	32.75	33.45	33.45	2.14%	5,536,134
Jul 21, 2025	33.04	33.15	32.73	32.75	32.75	-0.46%	5,135,896
Jul 18, 2025	32.94	33.03	32.70	32.90	32.90	0.18%	6,092,086
Jul 17, 2025	32.98	33.16	32.80	32.84	32.84	-0.58%	3,712,903
Jul 16, 2025	33.10	33.33	32.84	33.03	33.03	-0.15%	6,522,969
Jul 15, 2025	33.54	33.68	33.05	33.08	33.08	-1.55%	5,139,694
Jul 14, 2025	33.42	33.64	33.23	33.60	33.60	0.54%	6,614,385
Jul 11, 2025	33.39	33.61	33.23	33.42	33.42	-0.62%	6,933,717
Jul 10, 2025	32.87	33.80	32.85	33.63	33.63	2.06%	7,698,705
Jul 9, 2025	33.05	33.09	32.73	32.95	32.95	-0.18%	6,628,037
Jul 8, 2025	32.78	33.17	32.62	33.01	33.01	0.40%	6,717,646
Jul 7, 2025	33.38	33.49	32.77	32.88	32.88	-1.65%	4,780,985
Jul 3, 2025	33.27	33.57	33.20	33.43	33.43	0.36%	2,842,812
Jul 2, 2025	32.98	33.39	32.80	33.31	33.31	1.00%	5,730,257
Jul 1, 2025	32.60	33.20	32.44	32.98	32.98	1.17%	5,886,946
Jun 30, 2025	32.28	32.62	31.87	32.60	32.60	0.99%	6,434,237
Jun 27, 2025	32.19	32.54	32.07	32.28	32.28	0.28%	7,585,291
Jun 26, 2025	32.34	32.44	31.98	32.19	32.19	-0.22%	5,841,698
Jun 25, 2025	32.67	32.67	32.26	32.26	32.26	-1.68%	5,026,125
Jun 24, 2025	32.80	32.95	32.69	32.81	32.81	-	3,630,647
Jun 23, 2025	32.38	32.85	32.30	32.81	32.81	1.67%	4,902,902
Jun 20, 2025	32.40	32.68	32.26	32.27	32.27	-0.19%	13,666,968
Jun 18, 2025	31.92	32.41	31.79	32.33	32.33	0.03%	8,034,496
Jun 17, 2025	32.17	32.35	31.92	32.32	31.89	0.56%	6,005,700
Jun 16, 2025	32.30	32.55	32.06	32.14	31.72	0.06%	4,116,525
Jun 13, 2025	32.61	32.65	31.92	32.12	31.70	-1.44%	5,540,638
Jun 12, 2025	32.49	32.62	32.30	32.59	32.16	0.34%	5,234,394
Jun 11, 2025	32.45	32.84	32.29	32.48	32.05	0.09%	7,661,466
Jun 10, 2025	32.10	32.47	32.02	32.45	32.02	1.34%	4,479,139
Jun 9, 2025	31.45	32.08	31.40	32.02	31.60	1.75%	5,213,184
Jun 6, 2025	31.65	31.76	31.28	31.47	31.06	0.06%	3,904,091
Jun 5, 2025	31.42	31.56	31.12	31.45	31.04	0.22%	6,945,520
Jun 4, 2025	31.74	31.82	31.38	31.38	30.97	-1.13%	4,155,394
Jun 3, 2025	31.72	31.91	31.51	31.74	31.32	-0.09%	4,270,641
Jun 2, 2025	31.62	31.77	31.24	31.77	31.35	0.19%	4,293,981
May 30, 2025	31.62	31.85	31.44	31.71	31.29	0.13%	10,947,065
May 29, 2025	31.46	31.80	31.34	31.67	31.25	0.44%	4,336,102
May 28, 2025	31.71	31.77	31.42	31.53	31.11	-0.69%	4,505,643
May 27, 2025	31.69	31.88	31.52	31.75	31.33	0.89%	5,866,143
May 23, 2025	31.27	31.56	31.02	31.47	31.06	0.87%	5,210,416
May 22, 2025	31.37	31.37	31.01	31.20	30.79	-0.51%	5,618,081
May 21, 2025	31.91	31.98	31.32	31.36	30.95	-1.75%	7,719,419