Accolade, Inc. - common stock (ACCD)
7.0200
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 7th, 12:14 AM EDT
Historical Prices For Accolade, Inc. - common stock (ACCD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 7.03 | 0.00 | 7.03 | 7.02 | 0 | 7.02 |
| 4/04/2025 | 7.02 | 7.03 | 7.01 | 7.03 | 2,285,041 | 7.03 |
| 4/03/2025 | 6.99 | 7.02 | 6.99 | 7.01 | 1,325,658 | 7.01 |
| 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 |