Accolade, Inc. (ACCD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 11.54 | 11.83 | 11.36 | 11.77 | 11.77 | 371,600 |
| Sept 22, 2022 | 11.91 | 12.19 | 11.27 | 11.88 | 11.88 | 691,800 |
| Sept 21, 2022 | 12.36 | 12.90 | 11.94 | 12.28 | 12.28 | 424,100 |
| Sept 20, 2022 | 11.71 | 12.56 | 11.71 | 12.23 | 12.23 | 619,600 |
| Sept 19, 2022 | 12.24 | 12.33 | 11.65 | 11.93 | 11.93 | 507,300 |
| Sept 16, 2022 | 12.24 | 12.78 | 11.59 | 12.51 | 12.51 | 1,939,700 |
| Sept 15, 2022 | 12.56 | 13.18 | 12.43 | 12.70 | 12.70 | 787,700 |
| Sept 14, 2022 | 12.11 | 12.78 | 12.04 | 12.76 | 12.76 | 792,100 |
| Sept 13, 2022 | 11.53 | 12.36 | 11.42 | 12.11 | 12.11 | 821,500 |
| Sept 12, 2022 | 11.58 | 12.30 | 11.51 | 12.29 | 12.29 | 703,600 |
| Sept 09, 2022 | 11.50 | 11.78 | 11.35 | 11.44 | 11.44 | 453,800 |
| Sept 08, 2022 | 10.35 | 11.22 | 10.33 | 11.21 | 11.21 | 387,700 |
| Sept 07, 2022 | 9.88 | 10.69 | 9.79 | 10.53 | 10.53 | 605,500 |
| Sept 06, 2022 | 10.15 | 10.18 | 9.67 | 9.70 | 9.70 | 468,500 |
| Sept 02, 2022 | 10.50 | 10.72 | 9.82 | 10.04 | 10.04 | 591,900 |
| Sept 01, 2022 | 10.03 | 10.49 | 9.65 | 10.45 | 10.45 | 555,200 |
| Aug 31, 2022 | 10.57 | 10.57 | 9.96 | 10.18 | 10.18 | 525,200 |
| Aug 30, 2022 | 10.89 | 11.04 | 10.03 | 10.11 | 10.11 | 460,500 |
| Aug 29, 2022 | 10.59 | 10.98 | 10.45 | 10.65 | 10.65 | 377,800 |
| Aug 26, 2022 | 11.85 | 12.07 | 10.70 | 10.81 | 10.81 | 559,200 |
| Aug 25, 2022 | 11.86 | 12.32 | 11.69 | 11.87 | 11.87 | 518,000 |
| Aug 24, 2022 | 11.37 | 11.75 | 11.18 | 11.59 | 11.59 | 361,000 |
| Aug 23, 2022 | 11.67 | 11.86 | 11.28 | 11.35 | 11.35 | 324,400 |
| Aug 22, 2022 | 11.30 | 11.70 | 11.14 | 11.64 | 11.64 | 461,600 |
| Aug 19, 2022 | 11.49 | 11.73 | 11.30 | 11.59 | 11.59 | 554,200 |
| Aug 18, 2022 | 11.71 | 11.83 | 11.11 | 11.81 | 11.81 | 462,800 |
| Aug 17, 2022 | 12.17 | 12.43 | 11.54 | 11.61 | 11.61 | 639,000 |
| Aug 16, 2022 | 12.53 | 12.66 | 12.25 | 12.57 | 12.57 | 566,400 |
| Aug 15, 2022 | 13.80 | 13.80 | 12.32 | 12.65 | 12.65 | 619,500 |
| Aug 12, 2022 | 12.32 | 13.01 | 12.09 | 12.91 | 12.91 | 699,800 |
| Aug 11, 2022 | 12.18 | 12.66 | 11.62 | 11.73 | 11.73 | 601,800 |
| Aug 10, 2022 | 11.54 | 12.08 | 11.19 | 11.98 | 11.98 | 645,300 |
| Aug 09, 2022 | 11.56 | 11.66 | 10.66 | 10.98 | 10.98 | 552,600 |
| Aug 08, 2022 | 11.77 | 12.29 | 11.58 | 11.79 | 11.79 | 533,900 |
| Aug 05, 2022 | 11.10 | 11.71 | 10.58 | 11.61 | 11.61 | 663,600 |
| Aug 04, 2022 | 11.01 | 11.66 | 10.98 | 11.47 | 11.47 | 756,500 |
| Aug 03, 2022 | 10.25 | 11.13 | 10.10 | 10.97 | 10.97 | 796,300 |
| Aug 02, 2022 | 9.29 | 10.20 | 9.29 | 10.07 | 10.07 | 440,200 |
| Aug 01, 2022 | 9.12 | 9.72 | 9.02 | 9.53 | 9.53 | 692,100 |
| Jul 29, 2022 | 9.31 | 9.41 | 8.87 | 9.24 | 9.24 | 676,300 |
| Jul 28, 2022 | 9.06 | 9.34 | 8.37 | 9.28 | 9.28 | 950,500 |
| Jul 27, 2022 | 9.43 | 9.45 | 8.64 | 9.05 | 9.05 | 557,900 |
| Jul 26, 2022 | 9.40 | 9.45 | 8.96 | 9.16 | 9.16 | 534,900 |
| Jul 25, 2022 | 9.31 | 9.58 | 9.06 | 9.52 | 9.52 | 538,500 |
| Jul 22, 2022 | 9.71 | 9.82 | 9.09 | 9.35 | 9.35 | 737,400 |
| Jul 21, 2022 | 9.06 | 9.73 | 9.06 | 9.67 | 9.67 | 957,700 |
| Jul 20, 2022 | 9.00 | 9.43 | 9.00 | 9.13 | 9.13 | 953,300 |
| Jul 19, 2022 | 9.12 | 9.14 | 8.61 | 8.99 | 8.99 | 628,100 |
| Jul 18, 2022 | 9.47 | 9.66 | 8.69 | 8.75 | 8.75 | 593,900 |
| Jul 15, 2022 | 9.77 | 9.82 | 8.87 | 9.23 | 9.23 | 1,040,300 |
| Jul 14, 2022 | 9.49 | 9.57 | 9.19 | 9.46 | 9.46 | 559,000 |
| Jul 13, 2022 | 9.50 | 10.02 | 9.26 | 9.57 | 9.57 | 712,600 |
| Jul 12, 2022 | 10.04 | 10.22 | 9.60 | 9.95 | 9.95 | 842,800 |
| Jul 11, 2022 | 10.59 | 10.76 | 9.81 | 9.87 | 9.87 | 866,600 |
| Jul 08, 2022 | 10.95 | 11.09 | 10.28 | 10.80 | 10.80 | 1,352,100 |
| Jul 07, 2022 | 9.37 | 11.33 | 9.35 | 11.29 | 11.29 | 1,797,000 |
| Jul 06, 2022 | 9.04 | 9.45 | 8.90 | 9.25 | 9.25 | 867,700 |
| Jul 05, 2022 | 9.34 | 9.45 | 8.84 | 8.99 | 8.99 | 2,297,400 |
| Jul 01, 2022 | 7.55 | 9.56 | 7.42 | 9.53 | 9.53 | 5,061,800 |
| Jun 30, 2022 | 7.81 | 8.02 | 7.36 | 7.40 | 7.40 | 2,089,800 |
| Jun 29, 2022 | 7.81 | 8.08 | 7.48 | 8.03 | 8.03 | 1,486,400 |
| Jun 28, 2022 | 8.54 | 8.77 | 7.82 | 7.88 | 7.88 | 1,628,800 |
| Jun 27, 2022 | 8.21 | 8.69 | 7.84 | 8.46 | 8.46 | 1,551,000 |
| Jun 24, 2022 | 7.69 | 8.24 | 7.59 | 8.24 | 8.24 | 4,577,200 |
| Jun 23, 2022 | 6.65 | 7.75 | 6.64 | 7.69 | 7.69 | 1,600,900 |
| Jun 22, 2022 | 5.90 | 6.68 | 5.68 | 6.61 | 6.61 | 1,426,800 |
| Jun 21, 2022 | 5.93 | 6.23 | 5.83 | 6.00 | 6.00 | 1,011,700 |
| Jun 17, 2022 | 5.48 | 5.89 | 5.45 | 5.73 | 5.73 | 1,405,600 |
| Jun 16, 2022 | 5.72 | 5.83 | 5.24 | 5.40 | 5.40 | 1,384,900 |
| Jun 15, 2022 | 5.80 | 6.15 | 5.64 | 5.97 | 5.97 | 1,269,800 |
| Jun 14, 2022 | 5.54 | 5.68 | 5.24 | 5.67 | 5.67 | 1,069,800 |
| Jun 13, 2022 | 5.88 | 6.10 | 5.43 | 5.45 | 5.45 | 1,303,400 |
| Jun 10, 2022 | 6.23 | 6.36 | 6.00 | 6.27 | 6.27 | 1,658,900 |
| Jun 09, 2022 | 6.88 | 6.93 | 6.47 | 6.49 | 6.49 | 1,273,800 |
| Jun 08, 2022 | 6.67 | 7.16 | 6.64 | 6.96 | 6.96 | 983,800 |
| Jun 07, 2022 | 6.34 | 6.65 | 6.14 | 6.64 | 6.64 | 829,300 |
| Jun 06, 2022 | 6.38 | 6.63 | 6.14 | 6.52 | 6.52 | 1,584,400 |
| Jun 03, 2022 | 6.32 | 6.45 | 6.16 | 6.22 | 6.22 | 989,400 |
| Jun 02, 2022 | 5.80 | 6.43 | 5.69 | 6.43 | 6.43 | 1,281,600 |
| Jun 01, 2022 | 6.51 | 6.67 | 5.82 | 5.83 | 5.83 | 1,744,600 |
| May 31, 2022 | 6.48 | 6.50 | 6.11 | 6.42 | 6.42 | 2,315,300 |
| May 27, 2022 | 6.26 | 6.51 | 6.18 | 6.47 | 6.47 | 939,300 |
| May 26, 2022 | 5.90 | 6.32 | 5.73 | 6.15 | 6.15 | 1,143,000 |
| May 25, 2022 | 5.66 | 6.04 | 5.59 | 5.88 | 5.88 | 1,029,000 |
| May 24, 2022 | 6.03 | 6.12 | 5.61 | 5.71 | 5.71 | 1,436,700 |
| May 23, 2022 | 6.08 | 6.35 | 5.86 | 6.17 | 6.17 | 1,359,300 |
| May 20, 2022 | 6.20 | 6.29 | 5.71 | 6.11 | 6.11 | 1,338,800 |
| May 19, 2022 | 5.65 | 6.27 | 5.61 | 6.06 | 6.06 | 1,338,700 |
| May 18, 2022 | 6.03 | 6.27 | 5.59 | 5.64 | 5.64 | 1,212,800 |
| May 17, 2022 | 6.24 | 6.45 | 5.99 | 6.14 | 6.14 | 1,250,100 |
| May 16, 2022 | 6.08 | 6.43 | 5.88 | 6.04 | 6.04 | 1,435,800 |
| May 13, 2022 | 5.99 | 6.50 | 5.88 | 6.15 | 6.15 | 1,853,700 |
| May 12, 2022 | 5.12 | 5.74 | 5.07 | 5.74 | 5.74 | 1,587,400 |
| May 11, 2022 | 5.52 | 5.68 | 5.15 | 5.28 | 5.28 | 1,715,400 |
| May 10, 2022 | 5.66 | 5.88 | 5.07 | 5.61 | 5.61 | 1,807,100 |
| May 09, 2022 | 5.58 | 5.69 | 5.26 | 5.45 | 5.45 | 1,570,400 |
| May 06, 2022 | 6.12 | 6.12 | 5.71 | 5.84 | 5.84 | 1,832,800 |
| May 05, 2022 | 6.14 | 6.27 | 5.81 | 6.16 | 6.16 | 1,970,600 |
| May 04, 2022 | 5.95 | 6.33 | 5.66 | 6.30 | 6.30 | 3,717,600 |
| May 03, 2022 | 6.34 | 6.58 | 5.89 | 6.01 | 6.01 | 5,149,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
