Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

47.27-0.24 (-0.51%)

At close: 4:00PM EDT

47.27 0.00 (0.00%)
After hours: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 29, 2021	47.64	47.95	46.91	47.27	47.27	527,323
Jul. 28, 2021	47.51	48.91	46.73	47.51	47.51	858,900
Jul. 27, 2021	47.99	48.24	46.60	47.28	47.28	910,100
Jul. 26, 2021	48.90	49.09	47.52	48.20	48.20	363,400
Jul. 23, 2021	49.40	49.65	47.95	48.94	48.94	216,600
Jul. 22, 2021	49.90	50.32	48.59	48.96	48.96	326,500
Jul. 21, 2021	48.74	50.19	48.49	49.99	49.99	367,000
Jul. 20, 2021	46.00	48.90	45.65	48.39	48.39	618,900
Jul. 19, 2021	45.20	46.22	44.81	45.80	45.80	637,200
Jul. 16, 2021	47.88	47.88	45.94	46.00	46.00	603,700
Jul. 15, 2021	50.00	50.00	46.67	47.22	47.22	862,100
Jul. 14, 2021	52.84	52.98	49.52	50.18	50.18	852,300
Jul. 13, 2021	54.24	54.31	53.02	53.29	53.29	290,400
Jul. 12, 2021	53.77	54.51	53.00	54.20	54.20	338,400
Jul. 09, 2021	53.01	54.60	51.83	53.96	53.96	806,100
Jul. 08, 2021	51.88	52.95	50.57	52.36	52.36	514,600
Jul. 07, 2021	55.25	55.47	51.28	52.91	52.91	707,700
Jul. 06, 2021	54.12	54.82	53.19	54.56	54.56	269,700
Jul. 02, 2021	55.00	55.08	53.56	54.39	54.39	324,700
Jul. 01, 2021	54.46	54.99	53.67	54.36	54.36	304,000
Jun. 30, 2021	54.54	55.36	53.53	54.31	54.31	407,800
Jun. 29, 2021	54.39	55.20	53.58	55.00	55.00	656,900
Jun. 28, 2021	53.57	54.85	53.05	53.95	53.95	537,600
Jun. 25, 2021	53.16	54.20	52.60	52.91	52.91	2,599,300
Jun. 24, 2021	54.26	54.95	52.69	53.02	53.02	541,000
Jun. 23, 2021	54.26	54.90	53.41	54.13	54.13	424,800
Jun. 22, 2021	53.41	54.75	53.18	54.31	54.31	400,200
Jun. 21, 2021	53.06	54.90	52.07	53.60	53.60	445,700
Jun. 18, 2021	52.71	53.79	52.37	52.89	52.89	511,200
Jun. 17, 2021	53.31	54.42	52.78	53.35	53.35	449,000
Jun. 16, 2021	52.83	54.37	51.55	53.38	53.38	899,500
Jun. 15, 2021	52.36	53.32	51.61	52.76	52.76	292,800
Jun. 14, 2021	53.59	54.25	52.79	53.19	53.19	362,300
Jun. 11, 2021	53.38	53.95	53.09	53.88	53.88	352,500
Jun. 10, 2021	52.33	53.56	50.78	53.44	53.44	756,500
Jun. 09, 2021	53.00	53.76	51.47	52.52	52.52	561,500
Jun. 08, 2021	52.80	53.10	51.15	52.84	52.84	333,400
Jun. 07, 2021	51.03	53.20	50.18	52.17	52.17	561,300
Jun. 04, 2021	50.77	52.15	49.75	51.02	51.02	342,100
Jun. 03, 2021	50.29	51.28	49.00	50.08	50.08	287,800
Jun. 02, 2021	51.17	51.58	49.71	51.51	51.51	367,100
Jun. 01, 2021	50.50	51.32	49.11	51.05	51.05	445,400
May 28, 2021	50.00	52.26	49.93	50.49	50.49	779,700
May 27, 2021	48.76	51.15	48.36	51.07	51.07	1,148,900
May 26, 2021	46.70	48.77	46.70	48.72	48.72	728,100
May 25, 2021	46.03	47.40	45.32	46.60	46.60	497,200
May 24, 2021	45.48	46.29	44.62	45.78	45.78	501,000
May 21, 2021	45.95	47.52	44.88	45.05	45.05	432,400
May 20, 2021	44.41	45.98	43.90	45.37	45.37	289,500
May 19, 2021	42.52	44.21	42.14	44.10	44.10	352,200
May 18, 2021	42.24	45.82	41.64	44.01	44.01	506,000
May 17, 2021	41.92	43.04	40.79	42.13	42.13	414,400
May 14, 2021	39.21	44.09	38.85	42.51	42.51	807,400
May 13, 2021	41.26	41.26	37.04	38.61	38.61	1,003,400
May 12, 2021	40.95	42.67	40.45	40.83	40.83	1,019,700
May 11, 2021	40.81	42.60	40.03	41.49	41.49	871,500
May 10, 2021	43.82	44.29	41.97	42.66	42.66	971,800
May 07, 2021	41.94	44.77	40.87	44.58	44.58	1,249,700
May 06, 2021	46.21	47.93	40.14	41.09	41.09	2,615,700
May 05, 2021	46.95	47.70	44.94	45.05	45.05	597,000
May 04, 2021	47.65	47.65	44.94	46.21	46.21	1,018,100
May 03, 2021	50.61	50.61	47.15	48.25	48.25	840,200
Apr. 30, 2021	49.21	50.16	48.78	50.15	50.15	696,200
Apr. 29, 2021	49.62	50.82	48.62	49.95	49.95	824,600
Apr. 28, 2021	48.23	49.55	47.36	49.36	49.36	347,900
Apr. 27, 2021	49.88	50.10	47.84	48.36	48.36	1,323,900
Apr. 26, 2021	48.86	49.83	47.58	49.71	49.71	539,900
Apr. 23, 2021	47.07	50.00	46.16	48.67	48.67	1,060,300
Apr. 22, 2021	45.12	46.23	44.27	45.84	45.84	360,800
Apr. 21, 2021	44.84	45.43	43.17	45.25	45.25	291,400
Apr. 20, 2021	46.19	46.19	43.37	44.35	44.35	495,800
Apr. 19, 2021	46.98	47.40	44.10	45.95	45.95	499,500
Apr. 16, 2021	47.30	47.89	46.13	47.69	47.69	313,300
Apr. 15, 2021	47.93	47.93	46.57	47.34	47.34	794,300
Apr. 14, 2021	48.28	48.56	46.35	46.70	46.70	400,000
Apr. 13, 2021	47.42	48.40	47.04	47.83	47.83	317,700
Apr. 12, 2021	46.54	47.67	46.05	47.36	47.36	465,600
Apr. 09, 2021	46.65	47.90	46.33	47.18	47.18	1,051,200
Apr. 08, 2021	47.06	48.38	46.33	46.81	46.81	775,400
Apr. 07, 2021	48.35	49.05	46.18	46.87	46.87	746,600
Apr. 06, 2021	49.72	49.78	47.93	48.74	48.74	975,500
Apr. 05, 2021	48.00	49.65	46.40	49.39	49.39	695,700
Apr. 01, 2021	46.14	48.05	45.63	46.86	46.86	612,000
Mar. 31, 2021	44.38	46.46	44.00	45.37	45.37	604,900
Mar. 30, 2021	42.91	44.90	41.90	44.47	44.47	953,300
Mar. 29, 2021	41.41	44.38	41.41	43.47	43.47	689,000
Mar. 26, 2021	41.09	42.91	40.40	41.81	41.81	936,700
Mar. 25, 2021	37.40	41.22	36.25	40.78	40.78	2,527,100
Mar. 24, 2021	40.65	40.65	37.87	38.10	38.10	2,346,800
Mar. 23, 2021	42.43	43.28	41.46	42.03	42.03	952,200
Mar. 22, 2021	43.25	43.93	41.82	42.98	42.98	922,300
Mar. 19, 2021	46.00	46.46	43.07	43.59	43.59	3,418,900
Mar. 18, 2021	47.44	47.53	44.50	45.37	45.37	1,051,900
Mar. 17, 2021	45.00	48.89	44.32	47.24	47.24	1,148,400
Mar. 16, 2021	48.86	49.01	45.14	46.23	46.23	1,054,500
Mar. 15, 2021	46.52	49.19	46.40	48.53	48.53	1,067,400
Mar. 12, 2021	45.96	47.62	45.02	46.01	46.01	732,600
Mar. 11, 2021	44.98	48.29	44.58	47.04	47.04	1,058,800
Mar. 10, 2021	45.00	45.97	43.09	43.13	43.13	1,000,200
Mar. 09, 2021	41.85	45.00	40.99	43.59	43.59	1,231,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,311.78+81.38(+0.40%)

S&P 5004,419.15+18.51(+0.42%)

DOW35,084.53+153.60(+0.44%)

CAD/USD0.8021-0.0017(-0.21%)

CRUDE OIL73.16-0.46(-0.62%)

BTC-CAD49,807.53+247.07(+0.50%)

Accolade, Inc. (ACCD)

S&P/TSX
20,311.78
+81.38(+0.40%)

S&P 500
4,419.15
+18.51(+0.42%)

DOW
35,084.53
+153.60(+0.44%)

CAD/USD
0.8021
-0.0017(-0.21%)

CRUDE OIL
73.16
-0.46(-0.62%)

BTC-CAD
49,807.53
+247.07(+0.50%)