Accolade, Inc. - common stock (ACCD)
6.9900
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 5:22 AM EDT
Historical Prices For Accolade, Inc. - common stock (ACCD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.99 | 7.00 | 6.99 | 6.99 | 369,780 | 6.99 |
| 4/01/2025 | 6.99 | 7.00 | 6.98 | 6.99 | 691,938 | 6.99 |
| 3/31/2025 | 6.98 | 7.00 | 6.98 | 6.98 | 595,458 | 6.98 |
| 3/28/2025 | 6.99 | 7.00 | 6.99 | 6.99 | 360,983 | 6.99 |
| 3/27/2025 | 6.98 | 7.00 | 6.98 | 7.00 | 285,065 | 7.00 |
| 3/26/2025 | 6.99 | 7.00 | 6.98 | 6.99 | 600,742 | 6.99 |
| 3/25/2025 | 7.00 | 7.00 | 6.99 | 6.99 | 222,231 | 6.99 |
| 3/24/2025 | 7.00 | 7.01 | 7.00 | 7.00 | 187,237 | 7.00 |
| 3/21/2025 | 6.98 | 7.01 | 6.98 | 7.01 | 1,322,583 | 7.01 |
| 3/20/2025 | 7.00 | 7.00 | 6.98 | 6.99 | 561,953 | 6.99 |
| 3/19/2025 | 6.99 | 7.00 | 6.99 | 6.99 | 480,496 | 6.99 |
| 3/18/2025 | 6.98 | 7.00 | 6.98 | 7.00 | 1,290,113 | 7.00 |
| 3/17/2025 | 6.99 | 7.00 | 6.98 | 7.00 | 675,481 | 7.00 |
| 3/14/2025 | 6.99 | 6.99 | 6.98 | 6.98 | 518,852 | 6.98 |
| 3/13/2025 | 6.98 | 6.99 | 6.98 | 6.98 | 666,644 | 6.98 |
| 3/12/2025 | 6.97 | 6.99 | 6.97 | 6.98 | 624,164 | 6.98 |
| 3/11/2025 | 6.96 | 6.97 | 6.96 | 6.96 | 855,877 | 6.96 |
| 3/10/2025 | 6.97 | 6.98 | 6.96 | 6.96 | 1,047,264 | 6.96 |
| 3/07/2025 | 6.97 | 6.99 | 6.97 | 6.97 | 1,760,162 | 6.97 |
| 3/06/2025 | 6.97 | 6.98 | 6.97 | 6.97 | 525,657 | 6.97 |
| 3/05/2025 | 6.95 | 6.98 | 6.95 | 6.97 | 923,149 | 6.97 |
| 3/04/2025 | 6.96 | 6.97 | 6.95 | 6.95 | 1,118,494 | 6.95 |
| 3/03/2025 | 6.95 | 6.97 | 6.95 | 6.95 | 1,000,315 | 6.95 |
| 2/28/2025 | 6.96 | 6.97 | 6.95 | 6.97 | 1,514,923 | 6.97 |
| 2/27/2025 | 6.95 | 6.97 | 6.95 | 6.96 | 3,013,398 | 6.96 |
| 2/26/2025 | 6.95 | 6.97 | 6.95 | 6.96 | 1,740,851 | 6.96 |
| 2/25/2025 | 6.94 | 6.97 | 6.93 | 6.95 | 6,852,878 | 6.95 |
| 2/24/2025 | 6.94 | 6.94 | 6.92 | 6.92 | 402,152 | 6.92 |
| 2/21/2025 | 6.91 | 6.94 | 6.90 | 6.93 | 719,926 | 6.93 |
| 2/20/2025 | 6.89 | 6.91 | 6.89 | 6.91 | 586,789 | 6.91 |
| 2/19/2025 | 6.90 | 6.91 | 6.89 | 6.89 | 631,753 | 6.89 |
| 2/18/2025 | 6.89 | 6.91 | 6.88 | 6.91 | 1,006,981 | 6.91 |
| 2/14/2025 | 6.90 | 6.91 | 6.88 | 6.90 | 1,205,009 | 6.90 |
| 2/13/2025 | 6.91 | 6.91 | 6.89 | 6.90 | 1,272,502 | 6.90 |
| 2/12/2025 | 6.89 | 6.91 | 6.88 | 6.90 | 1,251,615 | 6.90 |
| 2/11/2025 | 6.89 | 6.90 | 6.87 | 6.87 | 2,472,698 | 6.87 |
| 2/10/2025 | 6.87 | 6.93 | 6.87 | 6.89 | 1,403,893 | 6.89 |
| 2/07/2025 | 6.88 | 6.91 | 6.87 | 6.88 | 2,078,583 | 6.88 |
| 2/06/2025 | 6.89 | 6.90 | 6.87 | 6.88 | 1,473,002 | 6.88 |
| 2/05/2025 | 6.92 | 6.92 | 6.88 | 6.90 | 1,469,177 | 6.90 |
| 2/04/2025 | 6.93 | 6.95 | 6.89 | 6.91 | 2,087,269 | 6.91 |
| 2/03/2025 | 6.88 | 6.94 | 6.86 | 6.94 | 1,639,967 | 6.94 |
| 1/31/2025 | 6.87 | 6.91 | 6.87 | 6.89 | 1,677,385 | 6.89 |
| 1/30/2025 | 6.89 | 6.89 | 6.87 | 6.88 | 1,495,586 | 6.88 |
| 1/29/2025 | 6.87 | 6.89 | 6.86 | 6.88 | 2,291,918 | 6.88 |
| 1/28/2025 | 6.89 | 6.91 | 6.87 | 6.88 | 4,925,387 | 6.88 |
| 1/27/2025 | 6.89 | 6.92 | 6.88 | 6.90 | 2,984,727 | 6.90 |
| 1/24/2025 | 6.90 | 6.91 | 6.89 | 6.89 | 722,336 | 6.89 |
| 1/23/2025 | 6.89 | 6.92 | 6.88 | 6.89 | 1,467,016 | 6.89 |
| 1/22/2025 | 6.87 | 6.91 | 6.87 | 6.89 | 1,873,140 | 6.89 |
| 1/21/2025 | 6.89 | 6.91 | 6.87 | 6.88 | 2,767,636 | 6.88 |
| 1/17/2025 | 6.86 | 6.90 | 6.85 | 6.89 | 2,414,831 | 6.89 |
| 1/16/2025 | 6.85 | 6.88 | 6.85 | 6.86 | 2,229,537 | 6.86 |
| 1/15/2025 | 6.87 | 6.88 | 6.85 | 6.86 | 2,735,805 | 6.86 |
| 1/14/2025 | 6.85 | 6.88 | 6.84 | 6.84 | 3,737,243 | 6.84 |
| 1/13/2025 | 6.83 | 6.90 | 6.82 | 6.83 | 4,907,185 | 6.83 |
| 1/10/2025 | 6.86 | 6.88 | 6.83 | 6.83 | 11,365,479 | 6.83 |
| 1/08/2025 | 6.88 | 6.92 | 6.84 | 6.86 | 25,248,331 | 6.86 |
| 1/07/2025 | 3.53 | 3.70 | 3.33 | 3.35 | 990,299 | 3.35 |
| 1/06/2025 | 3.49 | 3.67 | 3.48 | 3.50 | 950,192 | 3.50 |
| 1/03/2025 | 3.46 | 3.49 | 3.38 | 3.44 | 1,207,839 | 3.44 |