Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
37.69
+6.70 (21.62%)
Aug 7, 2025, 4:00 PM - Market closed

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202533.0037.9032.8837.6937.6921.62%2,103,166
Aug 6, 202530.1231.1029.9530.9930.993.96%1,006,699
Aug 5, 202530.4030.4229.2029.8129.81-2.26%509,268
Aug 4, 202529.5430.5829.2930.5030.503.42%466,569
Aug 1, 202530.9130.9128.5529.4929.49-5.24%700,899
Jul 31, 202530.8731.2330.2031.1231.120.10%717,098
Jul 30, 202531.6031.7830.6231.0931.09-1.61%543,953
Jul 29, 202532.7733.1031.5731.6031.60-3.07%474,978
Jul 28, 202532.8433.0832.3032.6032.60-0.55%461,751
Jul 25, 202532.4932.8631.8132.7832.781.08%343,045
Jul 24, 202532.6732.9032.3932.4332.43-1.43%354,750
Jul 23, 202532.2233.4831.7832.9032.903.43%439,560
Jul 22, 202530.5731.9830.5031.8131.814.88%406,151
Jul 21, 202530.8431.1630.2530.3330.33-580,901
Jul 18, 202531.6431.6430.2530.3330.33-2.85%571,176
Jul 17, 202531.1031.7830.5731.2231.221.10%680,756
Jul 16, 202531.2631.9630.8230.8830.88-0.26%557,500
Jul 15, 202532.8033.3730.9430.9630.96-4.94%364,585
Jul 14, 202532.5832.6732.2032.5732.57-0.34%426,897
Jul 11, 202533.0933.2332.6132.6832.68-3.14%449,394
Jul 10, 202532.9434.1432.5733.7433.741.47%421,823
Jul 9, 202533.2033.4332.1333.2533.250.30%421,819
Jul 8, 202532.5833.7732.4333.1533.153.43%582,392
Jul 7, 202531.9532.5931.7032.0532.05-0.74%776,261
Jul 3, 202532.8933.6232.0032.2932.29-0.80%634,365
Jul 2, 202531.7732.9031.1732.5532.552.36%757,297
Jul 1, 202530.0033.1129.9531.8031.805.05%1,011,455
Jun 30, 202531.0331.0729.9030.2730.27-0.53%796,756
Jun 27, 202531.7131.7130.0030.4330.43-2.81%1,119,709
Jun 26, 202531.6232.3630.9331.3131.310.06%515,330
Jun 25, 202532.0332.0331.1731.2931.29-2.16%630,940
Jun 24, 202531.9032.4831.0631.9831.981.17%528,741
Jun 23, 202531.2631.8831.0331.6131.610.57%449,191
Jun 20, 202532.1432.2731.0931.4331.43-0.91%773,155
Jun 18, 202531.4732.4431.4631.7231.720.44%388,091
Jun 17, 202531.1532.3830.8031.5831.580.57%414,776
Jun 16, 202531.2531.6830.7131.4031.402.01%450,100
Jun 13, 202531.6033.6330.6230.7830.78-4.88%558,561
Jun 12, 202533.3633.6732.2932.3632.36-4.37%334,449
Jun 11, 202534.4634.9933.8233.8433.84-1.23%502,019
Jun 10, 202533.7135.0433.5434.2634.262.18%609,356
Jun 9, 202533.6033.8833.2233.5333.530.69%470,689
Jun 6, 202533.2033.6732.8233.3033.301.49%501,092
Jun 5, 202532.7333.2832.4032.8132.810.37%565,308
Jun 4, 202532.4232.9032.1532.6932.691.24%437,155
Jun 3, 202531.0832.4730.9332.2932.293.59%424,474
Jun 2, 202532.2632.5831.0831.1731.17-3.91%497,252
May 30, 202531.9332.5231.7032.4432.440.96%565,571
May 29, 202532.1632.3431.3832.1332.130.94%456,339
May 28, 202532.4032.4031.8331.8331.83-0.84%569,349