Accolade Inc. (ACCD)
7.02
0.00 (0.00%)
At close: Apr 07, 2025, 3:59 PM
7.02
0.00%
After-hours: Apr 07, 2025, 04:00 PM EDT
Accolade Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 7.03 | 7.03 | 7.01 | 7.02 | -0.01 | -0.14% | 4,543,957 |
| Apr 4, 2025 | 7.02 | 7.03 | 7.01 | 7.03 | 0.02 | 0.29% | 2,285,041 |
| Apr 3, 2025 | 6.99 | 7.02 | 6.99 | 7.01 | 0.02 | 0.29% | 1,325,961 |
| Apr 2, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 0.00 | 0.00% | 369,800 |
| Apr 1, 2025 | 6.99 | 7.00 | 6.98 | 6.99 | 0.01 | 0.14% | 691,938 |
| Mar 31, 2025 | 6.98 | 7.00 | 6.98 | 6.98 | -0.01 | -0.14% | 595,500 |
| Mar 28, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | -0.01 | -0.14% | 361,000 |
| Mar 27, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 0.01 | 0.14% | 285,140 |
| Mar 26, 2025 | 6.99 | 7.00 | 6.98 | 6.99 | 0.00 | 0.00% | 600,742 |
| Mar 25, 2025 | 7.00 | 7.01 | 6.99 | 6.99 | -0.01 | -0.14% | 222,231 |
| Mar 24, 2025 | 7.00 | 7.01 | 7.00 | 7.00 | -0.01 | -0.14% | 187,237 |
| Mar 21, 2025 | 6.98 | 7.01 | 6.98 | 7.01 | 0.02 | 0.29% | 1,337,136 |
| Mar 20, 2025 | 7.00 | 7.00 | 6.98 | 6.99 | 0.00 | 0.00% | 562,000 |
| Mar 19, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | -0.01 | -0.14% | 480,500 |
| Mar 18, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 0.00 | 0.00% | 1,290,113 |
| Mar 17, 2025 | 6.99 | 7.00 | 6.98 | 7.00 | 0.02 | 0.29% | 675,481 |
| Mar 14, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 0.00 | 0.00% | 518,900 |
| Mar 13, 2025 | 6.98 | 6.99 | 6.98 | 6.98 | 0.00 | 0.00% | 666,944 |
| Mar 12, 2025 | 6.97 | 6.99 | 6.97 | 6.98 | 0.02 | 0.29% | 624,200 |
| Mar 11, 2025 | 6.96 | 6.97 | 6.96 | 6.96 | 0.00 | 0.00% | 855,900 |
| Mar 10, 2025 | 6.97 | 6.98 | 6.96 | 6.96 | -0.01 | -0.14% | 1,047,300 |
| Mar 7, 2025 | 6.97 | 6.99 | 6.97 | 6.97 | 0.00 | 0.00% | 1,760,200 |
| Mar 6, 2025 | 6.97 | 6.98 | 6.97 | 6.97 | 0.00 | 0.00% | 525,700 |
| Mar 5, 2025 | 6.95 | 6.98 | 6.95 | 6.97 | 0.02 | 0.29% | 923,149 |
| Mar 4, 2025 | 6.96 | 6.97 | 6.95 | 6.95 | 0.00 | 0.00% | 1,118,500 |
| Mar 3, 2025 | 6.95 | 6.97 | 6.95 | 6.95 | -0.02 | -0.29% | 1,000,326 |
| Feb 28, 2025 | 6.96 | 6.97 | 6.95 | 6.97 | 0.01 | 0.14% | 1,514,923 |
| Feb 27, 2025 | 6.95 | 6.97 | 6.95 | 6.96 | 0.00 | 0.00% | 3,013,413 |
| Feb 26, 2025 | 6.95 | 6.97 | 6.95 | 6.96 | 0.01 | 0.14% | 1,740,900 |
| Feb 25, 2025 | 6.94 | 6.97 | 6.93 | 6.95 | 0.03 | 0.43% | 6,852,900 |
| Feb 24, 2025 | 6.94 | 6.94 | 6.92 | 6.92 | -0.01 | -0.14% | 402,186 |
| Feb 21, 2025 | 6.91 | 6.94 | 6.90 | 6.93 | 0.02 | 0.29% | 719,926 |
| Feb 20, 2025 | 6.89 | 6.91 | 6.89 | 6.91 | 0.02 | 0.29% | 587,233 |
| Feb 19, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | -0.02 | -0.29% | 632,815 |
| Feb 18, 2025 | 6.89 | 6.91 | 6.88 | 6.91 | 0.01 | 0.14% | 1,007,000 |
| Feb 14, 2025 | 6.90 | 6.91 | 6.88 | 6.90 | 0.00 | 0.00% | 1,205,009 |
| Feb 13, 2025 | 6.91 | 6.91 | 6.89 | 6.90 | 0.00 | 0.00% | 1,272,512 |
| Feb 12, 2025 | 6.89 | 6.91 | 6.88 | 6.90 | 0.03 | 0.44% | 1,251,615 |
| Feb 11, 2025 | 6.89 | 6.90 | 6.87 | 6.87 | -0.02 | -0.29% | 2,472,700 |
| Feb 10, 2025 | 6.87 | 6.93 | 6.87 | 6.89 | 0.01 | 0.15% | 1,405,900 |
| Feb 7, 2025 | 6.88 | 6.91 | 6.87 | 6.88 | 0.00 | 0.00% | 2,078,583 |
| Feb 6, 2025 | 6.89 | 6.90 | 6.87 | 6.88 | -0.02 | -0.29% | 1,473,013 |
| Feb 5, 2025 | 6.92 | 6.92 | 6.88 | 6.90 | -0.01 | -0.14% | 1,469,200 |
| Feb 4, 2025 | 6.93 | 6.95 | 6.89 | 6.91 | -0.03 | -0.43% | 2,087,270 |
| Feb 3, 2025 | 6.88 | 6.94 | 6.86 | 6.94 | 0.05 | 0.73% | 1,640,032 |
| Jan 31, 2025 | 6.87 | 6.91 | 6.87 | 6.89 | 0.01 | 0.15% | 1,677,400 |
| Jan 30, 2025 | 6.89 | 6.89 | 6.87 | 6.88 | 0.00 | 0.00% | 1,495,600 |
| Jan 29, 2025 | 6.87 | 6.89 | 6.86 | 6.88 | 0.00 | 0.00% | 2,291,928 |
| Jan 28, 2025 | 6.89 | 6.91 | 6.87 | 6.88 | -0.02 | -0.29% | 4,925,400 |
| Jan 27, 2025 | 6.89 | 6.92 | 6.88 | 6.90 | 0.01 | 0.15% | 2,984,732 |