Accolade, Inc. (ACCD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 3.9700 | 4.1250 | 3.8700 | 3.9000 | 3.9000 | 1,644,700 |
| Oct 08, 2024 | 4.2200 | 4.5500 | 3.8600 | 4.0400 | 4.0400 | 8,038,500 |
| Oct 07, 2024 | 3.9200 | 4.1200 | 3.8400 | 3.9700 | 3.9700 | 4,110,700 |
| Oct 04, 2024 | 3.7500 | 3.8090 | 3.6600 | 3.7500 | 3.7500 | 801,100 |
| Oct 03, 2024 | 3.7300 | 3.8100 | 3.6500 | 3.6800 | 3.6800 | 1,010,800 |
| Oct 02, 2024 | 3.6700 | 3.7700 | 3.6300 | 3.7700 | 3.7700 | 511,800 |
| Oct 01, 2024 | 3.8400 | 3.8800 | 3.6450 | 3.7500 | 3.7500 | 1,208,400 |
| Sept 30, 2024 | 3.8600 | 3.9950 | 3.8200 | 3.8500 | 3.8500 | 1,217,300 |
| Sept 27, 2024 | 3.9200 | 4.0090 | 3.8550 | 3.8600 | 3.8600 | 780,000 |
| Sept 26, 2024 | 3.8600 | 3.9400 | 3.8150 | 3.8600 | 3.8600 | 519,000 |
| Sept 25, 2024 | 3.9000 | 3.9350 | 3.7650 | 3.7900 | 3.7900 | 802,300 |
| Sept 24, 2024 | 3.8700 | 3.9500 | 3.7900 | 3.9200 | 3.9200 | 622,500 |
| Sept 23, 2024 | 3.9700 | 3.9880 | 3.8200 | 3.8400 | 3.8400 | 1,093,900 |
| Sept 20, 2024 | 4.1500 | 4.1600 | 3.9100 | 3.9700 | 3.9700 | 1,795,400 |
| Sept 19, 2024 | 4.3300 | 4.3700 | 4.1500 | 4.1900 | 4.1900 | 679,900 |
| Sept 18, 2024 | 4.2900 | 4.4000 | 4.1700 | 4.1800 | 4.1800 | 796,400 |
| Sept 17, 2024 | 4.3000 | 4.4600 | 4.2800 | 4.3100 | 4.3100 | 656,700 |
| Sept 16, 2024 | 4.2800 | 4.3200 | 4.1800 | 4.2100 | 4.2100 | 458,200 |
| Sept 13, 2024 | 4.0000 | 4.2800 | 3.9900 | 4.2600 | 4.2600 | 946,900 |
| Sept 12, 2024 | 3.9200 | 4.0600 | 3.8600 | 3.9300 | 3.9300 | 660,300 |
| Sept 11, 2024 | 3.9500 | 3.9550 | 3.8200 | 3.9100 | 3.9100 | 898,000 |
| Sept 10, 2024 | 4.0400 | 4.0500 | 3.9000 | 3.9600 | 3.9600 | 667,500 |
| Sept 09, 2024 | 4.0500 | 4.1800 | 4.0200 | 4.0500 | 4.0500 | 824,700 |
| Sept 06, 2024 | 4.2000 | 4.2600 | 4.0000 | 4.0300 | 4.0300 | 1,786,000 |
| Sept 05, 2024 | 4.1500 | 4.2500 | 4.1400 | 4.2100 | 4.2100 | 415,400 |
| Sept 04, 2024 | 4.2400 | 4.4000 | 4.1350 | 4.1600 | 4.1600 | 470,000 |
| Sept 03, 2024 | 4.3300 | 4.4200 | 4.2000 | 4.2400 | 4.2400 | 672,500 |
| Aug 30, 2024 | 4.3300 | 4.4000 | 4.2650 | 4.3400 | 4.3400 | 1,864,200 |
| Aug 29, 2024 | 4.2700 | 4.4450 | 4.2300 | 4.3100 | 4.3100 | 649,300 |
| Aug 28, 2024 | 4.3100 | 4.3100 | 4.1400 | 4.2200 | 4.2200 | 647,900 |
| Aug 27, 2024 | 4.3600 | 4.4050 | 4.2700 | 4.3300 | 4.3300 | 373,900 |
| Aug 26, 2024 | 4.5000 | 4.5000 | 4.4100 | 4.4100 | 4.4100 | 475,400 |
| Aug 23, 2024 | 4.2300 | 4.5200 | 4.2300 | 4.4200 | 4.4200 | 800,500 |
| Aug 22, 2024 | 4.3500 | 4.3700 | 4.1800 | 4.2000 | 4.2000 | 432,300 |
| Aug 21, 2024 | 4.2100 | 4.3900 | 4.1400 | 4.3300 | 4.3300 | 561,500 |
| Aug 20, 2024 | 4.2500 | 4.2900 | 4.1250 | 4.1800 | 4.1800 | 539,900 |
| Aug 19, 2024 | 4.1400 | 4.3150 | 4.1200 | 4.2700 | 4.2700 | 1,793,900 |
| Aug 16, 2024 | 4.1300 | 4.2100 | 4.0700 | 4.1300 | 4.1300 | 778,200 |
| Aug 15, 2024 | 4.1400 | 4.2000 | 3.9600 | 4.1500 | 4.1500 | 831,400 |
| Aug 14, 2024 | 4.0700 | 4.1100 | 3.9150 | 4.0000 | 4.0000 | 828,100 |
| Aug 13, 2024 | 3.8900 | 4.3200 | 3.8000 | 4.0600 | 4.0600 | 1,591,800 |
| Aug 12, 2024 | 3.5200 | 3.9100 | 3.3950 | 3.8900 | 3.8900 | 3,551,600 |
| Aug 09, 2024 | 3.6500 | 3.7000 | 3.5100 | 3.5200 | 3.5200 | 533,800 |
| Aug 08, 2024 | 3.6000 | 3.6850 | 3.5500 | 3.6300 | 3.6300 | 497,700 |
| Aug 07, 2024 | 3.6800 | 3.7700 | 3.5500 | 3.5600 | 3.5600 | 569,200 |
| Aug 06, 2024 | 3.6800 | 3.7100 | 3.5500 | 3.5800 | 3.5800 | 700,100 |
| Aug 05, 2024 | 3.3750 | 3.7200 | 3.3600 | 3.6400 | 3.6400 | 1,451,000 |
| Aug 02, 2024 | 3.7000 | 3.7850 | 3.6100 | 3.7300 | 3.7300 | 981,800 |
| Aug 01, 2024 | 4.0900 | 4.1200 | 3.8700 | 3.8800 | 3.8800 | 832,400 |
| Jul 31, 2024 | 4.2700 | 4.2800 | 4.0810 | 4.1000 | 4.1000 | 1,080,100 |
| Jul 30, 2024 | 4.0100 | 4.1800 | 3.9500 | 4.1400 | 4.1400 | 1,219,800 |
| Jul 29, 2024 | 4.1600 | 4.2500 | 3.9300 | 4.0000 | 4.0000 | 974,500 |
| Jul 26, 2024 | 3.9700 | 4.1100 | 3.9200 | 4.0800 | 4.0800 | 1,481,600 |
| Jul 25, 2024 | 3.6700 | 3.8550 | 3.6500 | 3.8500 | 3.8500 | 794,000 |
| Jul 24, 2024 | 3.9000 | 3.9400 | 3.6850 | 3.6900 | 3.6900 | 700,700 |
| Jul 23, 2024 | 3.7200 | 3.9750 | 3.6900 | 3.9500 | 3.9500 | 1,663,200 |
| Jul 22, 2024 | 3.5100 | 3.7500 | 3.4510 | 3.7400 | 3.7400 | 1,664,500 |
| Jul 19, 2024 | 3.5000 | 3.5400 | 3.3700 | 3.4500 | 3.4500 | 1,492,400 |
| Jul 18, 2024 | 3.8300 | 3.9100 | 3.4600 | 3.4800 | 3.4800 | 1,856,100 |
| Jul 17, 2024 | 3.8400 | 4.0500 | 3.7700 | 3.8400 | 3.8400 | 2,016,600 |
| Jul 16, 2024 | 3.4400 | 4.0000 | 3.4400 | 3.9500 | 3.9500 | 3,662,900 |
| Jul 15, 2024 | 3.4700 | 3.5150 | 3.3900 | 3.4200 | 3.4200 | 1,600,100 |
| Jul 12, 2024 | 3.4500 | 3.5850 | 3.4100 | 3.4600 | 3.4600 | 1,323,600 |
| Jul 11, 2024 | 3.5000 | 3.6700 | 3.4200 | 3.4200 | 3.4200 | 3,222,800 |
| Jul 10, 2024 | 3.4500 | 3.4700 | 3.3500 | 3.4500 | 3.4500 | 1,604,200 |
| Jul 09, 2024 | 3.5600 | 3.5600 | 3.3500 | 3.4000 | 3.4000 | 2,400,000 |
| Jul 08, 2024 | 3.5900 | 3.6300 | 3.5200 | 3.5400 | 3.5400 | 1,456,100 |
| Jul 05, 2024 | 3.5700 | 3.6500 | 3.5200 | 3.6100 | 3.6100 | 1,431,900 |
| Jul 03, 2024 | 3.5700 | 3.6850 | 3.4800 | 3.5500 | 3.5500 | 2,753,100 |
| Jul 02, 2024 | 3.5500 | 3.6100 | 3.4800 | 3.5300 | 3.5300 | 3,514,100 |
| Jul 01, 2024 | 3.6500 | 3.6700 | 3.4800 | 3.5400 | 3.5400 | 4,196,300 |
| Jun 28, 2024 | 4.2500 | 4.3600 | 3.5200 | 3.5800 | 3.5800 | 18,085,900 |
| Jun 27, 2024 | 6.3300 | 6.4100 | 6.0400 | 6.3900 | 6.3900 | 2,459,100 |
| Jun 26, 2024 | 5.9400 | 6.1600 | 5.8750 | 6.1300 | 6.1300 | 1,306,300 |
| Jun 25, 2024 | 6.1200 | 6.1900 | 5.9350 | 5.9700 | 5.9700 | 1,057,200 |
| Jun 24, 2024 | 6.2000 | 6.2690 | 5.9900 | 6.1300 | 6.1300 | 1,034,300 |
| Jun 21, 2024 | 5.9900 | 6.2100 | 5.8900 | 6.1400 | 6.1400 | 1,658,100 |
| Jun 20, 2024 | 6.2000 | 6.2000 | 5.8800 | 5.9600 | 5.9600 | 1,070,500 |
| Jun 18, 2024 | 6.1800 | 6.2200 | 6.1000 | 6.1500 | 6.1500 | 854,600 |
| Jun 17, 2024 | 6.1800 | 6.2800 | 6.0660 | 6.1900 | 6.1900 | 626,400 |
| Jun 14, 2024 | 6.3900 | 6.3900 | 6.1800 | 6.1800 | 6.1800 | 409,800 |
| Jun 13, 2024 | 6.4800 | 6.6100 | 6.3500 | 6.4500 | 6.4500 | 548,900 |
| Jun 12, 2024 | 6.6100 | 6.7500 | 6.4450 | 6.5100 | 6.5100 | 792,300 |
| Jun 11, 2024 | 6.6200 | 6.6650 | 6.3300 | 6.4300 | 6.4300 | 596,100 |
| Jun 10, 2024 | 6.6000 | 6.8000 | 6.4800 | 6.7400 | 6.7400 | 629,400 |
| Jun 07, 2024 | 6.7200 | 6.8200 | 6.6400 | 6.6800 | 6.6800 | 563,700 |
| Jun 06, 2024 | 6.7300 | 6.8900 | 6.6950 | 6.8800 | 6.8800 | 548,900 |
| Jun 05, 2024 | 6.6200 | 6.8100 | 6.4600 | 6.8100 | 6.8100 | 606,200 |
| Jun 04, 2024 | 6.6700 | 6.6850 | 6.4700 | 6.5600 | 6.5600 | 619,400 |
| Jun 03, 2024 | 7.1600 | 7.2500 | 6.6700 | 6.7700 | 6.7700 | 713,500 |
| May 31, 2024 | 7.2200 | 7.3100 | 7.0100 | 7.0800 | 7.0800 | 553,900 |
| May 30, 2024 | 7.3500 | 7.4200 | 7.1600 | 7.1600 | 7.1600 | 531,000 |
| May 29, 2024 | 7.3600 | 7.5050 | 7.1000 | 7.2300 | 7.2300 | 647,900 |
| May 28, 2024 | 7.4200 | 7.6950 | 7.2500 | 7.6500 | 7.6500 | 620,000 |
| May 24, 2024 | 7.2300 | 7.4300 | 7.1700 | 7.3700 | 7.3700 | 350,200 |
| May 23, 2024 | 7.2700 | 7.3400 | 7.0300 | 7.1700 | 7.1700 | 634,700 |
| May 22, 2024 | 7.2200 | 7.5800 | 7.1600 | 7.3200 | 7.3200 | 393,200 |
| May 21, 2024 | 7.7500 | 7.7500 | 7.1800 | 7.2800 | 7.2800 | 552,700 |
| May 20, 2024 | 7.4600 | 7.7350 | 7.2900 | 7.6800 | 7.6800 | 542,200 |
| May 17, 2024 | 7.3700 | 7.4900 | 7.1800 | 7.4800 | 7.4800 | 535,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.