Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	109.95	111.07	109.26	110.24	110.24	1.06%	3,367,375
Jul 31, 2025	107.92	109.34	107.92	109.08	109.08	0.66%	3,314,870
Jul 30, 2025	108.55	110.08	107.97	108.36	108.36	-0.25%	3,216,721
Jul 29, 2025	107.95	108.66	107.39	108.63	108.63	1.05%	2,094,003
Jul 28, 2025	109.29	109.29	107.41	107.50	107.50	-1.84%	1,555,110
Jul 25, 2025	109.27	109.73	109.07	109.52	109.52	-0.02%	1,320,699
Jul 24, 2025	108.89	110.02	108.68	109.54	109.54	0.47%	1,297,679
Jul 23, 2025	110.10	110.35	108.58	109.03	109.03	-0.97%	1,551,920
Jul 22, 2025	108.68	110.20	108.00	110.10	110.10	1.68%	1,610,313
Jul 21, 2025	107.73	108.85	107.34	108.28	108.28	0.43%	1,649,159
Jul 18, 2025	106.47	108.05	106.15	107.82	107.82	1.53%	2,049,425
Jul 17, 2025	105.78	106.60	105.20	106.20	106.20	0.07%	1,609,737
Jul 16, 2025	104.74	106.57	104.72	106.13	106.13	1.28%	2,884,311
Jul 15, 2025	105.32	105.81	104.17	104.79	104.79	-1.00%	1,625,914
Jul 14, 2025	105.45	106.33	104.74	105.85	105.85	0.32%	1,399,488
Jul 11, 2025	105.25	105.93	104.80	105.51	105.51	-0.16%	1,631,851
Jul 10, 2025	103.60	105.84	103.59	105.68	105.68	1.40%	2,127,767
Jul 9, 2025	103.75	104.50	102.77	104.22	104.22	0.54%	1,926,334
Jul 8, 2025	103.41	104.13	102.51	103.66	103.66	-0.62%	2,100,720
Jul 7, 2025	104.19	104.68	103.73	104.31	104.31	-0.03%	1,369,097
Jul 3, 2025	103.58	104.82	103.20	104.34	104.34	0.57%	1,033,837
Jul 2, 2025	104.15	104.54	102.49	103.75	103.75	-0.95%	2,148,239
Jul 1, 2025	104.53	105.30	103.44	104.75	104.75	0.53%	1,756,662
Jun 30, 2025	103.06	104.28	102.85	104.20	104.20	1.04%	1,930,163
Jun 27, 2025	103.43	104.16	102.77	103.13	103.13	-0.18%	1,867,906
Jun 26, 2025	103.08	103.54	102.55	103.32	103.32	0.44%	2,425,160
Jun 25, 2025	103.82	104.24	102.70	102.87	102.87	-2.36%	2,688,615
Jun 24, 2025	105.34	105.90	105.13	105.36	105.36	-0.13%	1,442,965
Jun 23, 2025	105.06	105.75	104.55	105.50	105.50	1.26%	1,813,286
Jun 20, 2025	104.00	105.01	103.81	104.19	104.19	0.35%	3,191,829
Jun 18, 2025	104.43	104.43	103.55	103.83	103.83	-0.26%	1,796,361
Jun 17, 2025	104.36	104.66	103.03	104.10	104.10	-0.05%	2,328,753
Jun 16, 2025	105.52	105.86	103.71	104.15	104.15	-0.91%	2,116,938
Jun 13, 2025	106.72	106.84	104.75	105.11	105.11	-1.25%	1,726,313
Jun 12, 2025	106.05	106.45	105.39	106.44	106.44	0.81%	1,816,202
Jun 11, 2025	105.45	105.87	105.11	105.58	105.58	-0.01%	1,297,877
Jun 10, 2025	105.11	105.92	104.62	105.59	105.59	0.67%	1,567,211
Jun 9, 2025	105.25	105.83	104.42	104.89	104.89	-0.67%	2,404,695
Jun 6, 2025	104.53	105.82	104.14	105.60	105.60	0.77%	4,443,918
Jun 5, 2025	105.30	105.87	104.64	104.79	104.79	-0.89%	4,183,633
Jun 4, 2025	107.40	107.40	105.71	105.73	105.73	-1.53%	1,553,743
Jun 3, 2025	107.38	107.67	106.30	107.37	107.37	0.13%	2,187,937
Jun 2, 2025	106.69	107.55	106.40	107.23	107.23	-0.20%	1,467,721
May 30, 2025	105.97	107.69	105.70	107.44	107.44	1.34%	2,612,257
May 29, 2025	104.98	106.06	104.64	106.02	106.02	0.68%	2,401,302
May 28, 2025	107.28	107.54	105.08	105.30	105.30	-2.10%	1,625,757
May 27, 2025	106.78	108.13	106.66	107.56	107.56	0.73%	2,074,964
May 23, 2025	106.34	106.94	104.90	106.78	106.78	1.22%	1,838,006
May 22, 2025	106.03	106.39	104.68	105.49	105.49	-0.99%	2,521,616
May 21, 2025	107.25	107.86	106.19	106.54	106.54	-0.96%	2,919,729