ACCD - Accolade, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202311.2111.5711.0511.5211.52531,200
May 25, 202312.0212.1310.9611.2111.21577,700
May 24, 202311.8912.1311.4711.9111.91996,500
May 23, 202310.9711.3110.8911.0811.08530,200
May 22, 202310.7611.0810.7311.0511.05560,500
May 19, 202310.7610.8610.6410.8210.82447,800
May 18, 202310.7910.9810.4910.6110.61815,800
May 17, 202310.5710.8610.3810.8010.80416,000
May 16, 202310.6210.7510.4410.5210.52401,200
May 15, 202310.6410.8810.4810.8810.88379,600
May 12, 202310.7510.8610.4410.6210.62372,500
May 11, 202310.9410.9610.7010.7510.75429,000
May 10, 202311.2911.4110.7510.9310.93760,000
May 09, 202311.6911.7610.4511.0211.021,339,300
May 08, 202312.0112.3411.5211.6311.63592,600
May 05, 202311.8712.0011.4812.0012.00853,000
May 04, 202311.7511.9611.6011.7011.70563,700
May 03, 202312.2012.3011.7111.8211.82788,000
May 02, 202313.0213.2912.0412.1712.171,097,900
May 01, 202313.5613.5612.3913.0213.021,356,100
Apr 28, 202314.2614.4012.6913.5313.532,666,500
Apr 27, 202316.3017.0016.0016.0616.061,156,300
Apr 26, 202316.1316.4115.7216.0016.00765,500
Apr 25, 202315.8516.6015.6615.9715.97587,000
Apr 24, 202316.0416.2015.7115.9515.95655,900
Apr 21, 202315.4616.1215.2716.0316.03629,300
Apr 20, 202314.8615.4414.8415.3015.30474,200
Apr 19, 202314.5915.0114.5015.0115.01409,900
Apr 18, 202314.7314.9214.4314.7514.75380,200
Apr 17, 202314.1914.6614.0714.6014.60309,600
Apr 14, 202314.6415.1014.2914.3114.31383,900
Apr 13, 202314.4314.9514.3914.8514.85505,300
Apr 12, 202314.8615.4514.1814.2514.25476,200
Apr 11, 202313.5714.3813.5714.1114.11443,300
Apr 10, 202313.3713.6613.1713.5113.51319,300
Apr 06, 202313.4113.7913.1113.5813.58407,400
Apr 05, 202313.7813.7813.1213.4713.47543,200
Apr 04, 202313.9013.9713.5513.7813.78380,600
Apr 03, 202314.2514.5413.7313.8013.80383,600
Mar 31, 202313.8814.6913.6914.3814.38911,200
Mar 30, 202313.5913.7013.3713.5713.57380,900
Mar 29, 202313.2413.6213.0313.3713.37558,900
Mar 28, 202313.2513.5512.9513.0613.06551,200
Mar 27, 202313.7013.8413.3013.3013.30513,900
Mar 24, 202313.1513.8813.0913.6113.61738,000
Mar 23, 202313.1013.6812.7113.2513.251,033,600
Mar 22, 202312.6612.8011.9611.9611.96429,300
Mar 21, 202312.1212.9111.9112.6812.68478,300
Mar 20, 202311.9212.2711.8011.9511.95422,000
Mar 17, 202312.1712.4111.7611.9611.96685,300
Mar 16, 202311.8812.4511.6712.2712.27574,300
Mar 15, 202311.6012.4711.5612.0212.02576,600
Mar 14, 202312.3512.5711.9012.0112.01415,200
Mar 13, 202311.2112.3211.0811.8511.85500,000
Mar 10, 202311.9712.1110.9911.5311.53905,500
Mar 09, 202312.8112.9311.8212.0812.08530,800
Mar 08, 202312.7813.0812.5412.8312.83434,300
Mar 07, 202312.7913.1112.5012.7112.71449,800
Mar 06, 202313.3113.5612.7512.8312.83621,900
Mar 03, 202312.5013.4612.3013.3013.30664,200
Mar 02, 202312.1112.3711.8412.3712.37644,100
Mar 01, 202311.4012.5911.2212.3912.391,207,900
Feb 28, 202311.0911.3011.0411.1111.11394,600
Feb 27, 202311.3011.4010.9811.0911.09501,700
Feb 24, 202311.1711.3510.9211.1211.12470,100
Feb 23, 202311.0911.5910.8911.5111.51581,400
Feb 22, 202311.1011.5810.9311.4311.43657,500
Feb 21, 202311.5211.7811.0511.0811.08555,500
Feb 17, 202311.8912.0911.6111.8211.82731,500
Feb 16, 202312.2712.3811.5811.8811.88835,700
Feb 15, 202312.1812.5112.0212.4912.49650,800
Feb 14, 202311.0212.0810.9712.0112.01425,600
Feb 13, 202311.4511.7011.0611.1511.15688,400
Feb 10, 202311.4911.8511.3611.5011.50684,600
Feb 09, 202312.1612.8211.4911.5711.57751,300
Feb 08, 202312.4712.7012.3312.5812.58628,200
Feb 07, 202312.3512.8712.2412.5312.53618,300
Feb 06, 202312.6012.7012.2412.4112.41949,100
Feb 03, 202312.2813.1812.1512.6112.61581,200
Feb 02, 202312.1813.6212.1812.8312.831,483,100
Feb 01, 202311.7811.9811.3711.8411.84585,300
Jan 31, 202311.0611.7211.0611.6711.67681,900
Jan 30, 202311.2311.5010.9811.0811.08724,600
Jan 27, 202310.6211.3210.3011.2811.28561,800
Jan 26, 202310.4610.8810.2610.6110.61752,600
Jan 25, 20239.4610.289.0010.2610.26806,300
Jan 24, 20239.609.939.589.729.72429,500
Jan 23, 20239.239.719.099.669.66510,100
Jan 20, 20239.069.198.849.179.17430,000
Jan 19, 20238.899.068.748.908.90540,600
Jan 18, 20239.9010.209.039.049.04616,800
Jan 17, 20239.309.728.979.709.70823,800
Jan 13, 20239.219.439.079.329.32710,000
Jan 12, 20239.129.338.809.299.29945,400
Jan 11, 20239.569.628.619.009.001,696,700
Jan 10, 20238.2610.018.239.559.553,185,400
Jan 09, 20237.607.817.457.747.74949,600
Jan 06, 20237.357.476.837.437.43545,900
Jan 05, 20237.677.677.107.377.37490,000
Jan 04, 20237.437.837.257.807.80697,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...