Mail

ACCD - Accolade, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	11.21	11.57	11.05	11.52	11.52	531,200
May 25, 2023	12.02	12.13	10.96	11.21	11.21	577,700
May 24, 2023	11.89	12.13	11.47	11.91	11.91	996,500
May 23, 2023	10.97	11.31	10.89	11.08	11.08	530,200
May 22, 2023	10.76	11.08	10.73	11.05	11.05	560,500
May 19, 2023	10.76	10.86	10.64	10.82	10.82	447,800
May 18, 2023	10.79	10.98	10.49	10.61	10.61	815,800
May 17, 2023	10.57	10.86	10.38	10.80	10.80	416,000
May 16, 2023	10.62	10.75	10.44	10.52	10.52	401,200
May 15, 2023	10.64	10.88	10.48	10.88	10.88	379,600
May 12, 2023	10.75	10.86	10.44	10.62	10.62	372,500
May 11, 2023	10.94	10.96	10.70	10.75	10.75	429,000
May 10, 2023	11.29	11.41	10.75	10.93	10.93	760,000
May 09, 2023	11.69	11.76	10.45	11.02	11.02	1,339,300
May 08, 2023	12.01	12.34	11.52	11.63	11.63	592,600
May 05, 2023	11.87	12.00	11.48	12.00	12.00	853,000
May 04, 2023	11.75	11.96	11.60	11.70	11.70	563,700
May 03, 2023	12.20	12.30	11.71	11.82	11.82	788,000
May 02, 2023	13.02	13.29	12.04	12.17	12.17	1,097,900
May 01, 2023	13.56	13.56	12.39	13.02	13.02	1,356,100
Apr 28, 2023	14.26	14.40	12.69	13.53	13.53	2,666,500
Apr 27, 2023	16.30	17.00	16.00	16.06	16.06	1,156,300
Apr 26, 2023	16.13	16.41	15.72	16.00	16.00	765,500
Apr 25, 2023	15.85	16.60	15.66	15.97	15.97	587,000
Apr 24, 2023	16.04	16.20	15.71	15.95	15.95	655,900
Apr 21, 2023	15.46	16.12	15.27	16.03	16.03	629,300
Apr 20, 2023	14.86	15.44	14.84	15.30	15.30	474,200
Apr 19, 2023	14.59	15.01	14.50	15.01	15.01	409,900
Apr 18, 2023	14.73	14.92	14.43	14.75	14.75	380,200
Apr 17, 2023	14.19	14.66	14.07	14.60	14.60	309,600
Apr 14, 2023	14.64	15.10	14.29	14.31	14.31	383,900
Apr 13, 2023	14.43	14.95	14.39	14.85	14.85	505,300
Apr 12, 2023	14.86	15.45	14.18	14.25	14.25	476,200
Apr 11, 2023	13.57	14.38	13.57	14.11	14.11	443,300
Apr 10, 2023	13.37	13.66	13.17	13.51	13.51	319,300
Apr 06, 2023	13.41	13.79	13.11	13.58	13.58	407,400
Apr 05, 2023	13.78	13.78	13.12	13.47	13.47	543,200
Apr 04, 2023	13.90	13.97	13.55	13.78	13.78	380,600
Apr 03, 2023	14.25	14.54	13.73	13.80	13.80	383,600
Mar 31, 2023	13.88	14.69	13.69	14.38	14.38	911,200
Mar 30, 2023	13.59	13.70	13.37	13.57	13.57	380,900
Mar 29, 2023	13.24	13.62	13.03	13.37	13.37	558,900
Mar 28, 2023	13.25	13.55	12.95	13.06	13.06	551,200
Mar 27, 2023	13.70	13.84	13.30	13.30	13.30	513,900
Mar 24, 2023	13.15	13.88	13.09	13.61	13.61	738,000
Mar 23, 2023	13.10	13.68	12.71	13.25	13.25	1,033,600
Mar 22, 2023	12.66	12.80	11.96	11.96	11.96	429,300
Mar 21, 2023	12.12	12.91	11.91	12.68	12.68	478,300
Mar 20, 2023	11.92	12.27	11.80	11.95	11.95	422,000
Mar 17, 2023	12.17	12.41	11.76	11.96	11.96	685,300
Mar 16, 2023	11.88	12.45	11.67	12.27	12.27	574,300
Mar 15, 2023	11.60	12.47	11.56	12.02	12.02	576,600
Mar 14, 2023	12.35	12.57	11.90	12.01	12.01	415,200
Mar 13, 2023	11.21	12.32	11.08	11.85	11.85	500,000
Mar 10, 2023	11.97	12.11	10.99	11.53	11.53	905,500
Mar 09, 2023	12.81	12.93	11.82	12.08	12.08	530,800
Mar 08, 2023	12.78	13.08	12.54	12.83	12.83	434,300
Mar 07, 2023	12.79	13.11	12.50	12.71	12.71	449,800
Mar 06, 2023	13.31	13.56	12.75	12.83	12.83	621,900
Mar 03, 2023	12.50	13.46	12.30	13.30	13.30	664,200
Mar 02, 2023	12.11	12.37	11.84	12.37	12.37	644,100
Mar 01, 2023	11.40	12.59	11.22	12.39	12.39	1,207,900
Feb 28, 2023	11.09	11.30	11.04	11.11	11.11	394,600
Feb 27, 2023	11.30	11.40	10.98	11.09	11.09	501,700
Feb 24, 2023	11.17	11.35	10.92	11.12	11.12	470,100
Feb 23, 2023	11.09	11.59	10.89	11.51	11.51	581,400
Feb 22, 2023	11.10	11.58	10.93	11.43	11.43	657,500
Feb 21, 2023	11.52	11.78	11.05	11.08	11.08	555,500
Feb 17, 2023	11.89	12.09	11.61	11.82	11.82	731,500
Feb 16, 2023	12.27	12.38	11.58	11.88	11.88	835,700
Feb 15, 2023	12.18	12.51	12.02	12.49	12.49	650,800
Feb 14, 2023	11.02	12.08	10.97	12.01	12.01	425,600
Feb 13, 2023	11.45	11.70	11.06	11.15	11.15	688,400
Feb 10, 2023	11.49	11.85	11.36	11.50	11.50	684,600
Feb 09, 2023	12.16	12.82	11.49	11.57	11.57	751,300
Feb 08, 2023	12.47	12.70	12.33	12.58	12.58	628,200
Feb 07, 2023	12.35	12.87	12.24	12.53	12.53	618,300
Feb 06, 2023	12.60	12.70	12.24	12.41	12.41	949,100
Feb 03, 2023	12.28	13.18	12.15	12.61	12.61	581,200
Feb 02, 2023	12.18	13.62	12.18	12.83	12.83	1,483,100
Feb 01, 2023	11.78	11.98	11.37	11.84	11.84	585,300
Jan 31, 2023	11.06	11.72	11.06	11.67	11.67	681,900
Jan 30, 2023	11.23	11.50	10.98	11.08	11.08	724,600
Jan 27, 2023	10.62	11.32	10.30	11.28	11.28	561,800
Jan 26, 2023	10.46	10.88	10.26	10.61	10.61	752,600
Jan 25, 2023	9.46	10.28	9.00	10.26	10.26	806,300
Jan 24, 2023	9.60	9.93	9.58	9.72	9.72	429,500
Jan 23, 2023	9.23	9.71	9.09	9.66	9.66	510,100
Jan 20, 2023	9.06	9.19	8.84	9.17	9.17	430,000
Jan 19, 2023	8.89	9.06	8.74	8.90	8.90	540,600
Jan 18, 2023	9.90	10.20	9.03	9.04	9.04	616,800
Jan 17, 2023	9.30	9.72	8.97	9.70	9.70	823,800
Jan 13, 2023	9.21	9.43	9.07	9.32	9.32	710,000
Jan 12, 2023	9.12	9.33	8.80	9.29	9.29	945,400
Jan 11, 2023	9.56	9.62	8.61	9.00	9.00	1,696,700
Jan 10, 2023	8.26	10.01	8.23	9.55	9.55	3,185,400
Jan 09, 2023	7.60	7.81	7.45	7.74	7.74	949,600
Jan 06, 2023	7.35	7.47	6.83	7.43	7.43	545,900
Jan 05, 2023	7.67	7.67	7.10	7.37	7.37	490,000
Jan 04, 2023	7.43	7.83	7.25	7.80	7.80	697,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...