-
5 DAY PERFORMANCE
+4.27% -
1 MONTH PERFORMANCE
-3.46% -
3 MONTH PERFORMANCE
+15.00% -
6 MONTH PERFORMANCE
-59.27% -
YEAR-TO-DATE PERFORMANCE
-67.44% -
1 YEAR PERFORMANCE
-52.43%
Accolade, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $3.97 | $3.91 (-1.51%) | $4.13 | $3.87 | 1.64 M | $313.08 M |
| 10/08/2024 | $4.22 | $4.04 (-4.27%) | $4.55 | $3.86 | 8.04 M | $323.49 M |
| 10/07/2024 | $3.92 | $3.97 (1.28%) | $4.12 | $3.84 | 4.11 M | $317.89 M |
| 10/04/2024 | $3.75 | $3.75 (0%) | $3.81 | $3.66 | 801,173 | $300.27 M |
| 10/03/2024 | $3.73 | $3.68 (-1.34%) | $3.81 | $3.65 | 1.01 M | $287.48 M |
| 10/02/2024 | $3.67 | $3.77 (2.72%) | $3.77 | $3.63 | 511,800 | $294.51 M |
| 10/01/2024 | $3.84 | $3.75 (-2.34%) | $3.88 | $3.65 | 1.21 M | $292.95 M |
| 09/30/2024 | $3.86 | $3.85 (-0.26%) | $4.00 | $3.82 | 1.22 M | $300.76 M |
| 09/27/2024 | $3.92 | $3.86 (-1.53%) | $4.01 | $3.86 | 780,005 | $301.54 M |
| 09/26/2024 | $3.86 | $3.86 (0%) | $3.94 | $3.82 | 519,137 | $301.54 M |
| 09/25/2024 | $3.90 | $3.79 (-2.82%) | $3.94 | $3.77 | 802,331 | $296.07 M |
| 09/24/2024 | $3.87 | $3.92 (1.29%) | $3.95 | $3.79 | 622,500 | $306.23 M |
| 09/23/2024 | $3.97 | $3.84 (-3.27%) | $3.99 | $3.82 | 1.09 M | $299.98 M |
| 09/20/2024 | $4.15 | $3.97 (-4.34%) | $4.16 | $3.91 | 1.80 M | $310.13 M |
| 09/19/2024 | $4.33 | $4.19 (-3.23%) | $4.37 | $4.15 | 679,901 | $327.32 M |
| 09/18/2024 | $4.29 | $4.18 (-2.56%) | $4.40 | $4.17 | 796,430 | $326.54 M |
| 09/17/2024 | $4.30 | $4.31 (0.23%) | $4.46 | $4.28 | 656,712 | $336.70 M |
| 09/16/2024 | $4.28 | $4.21 (-1.64%) | $4.32 | $4.18 | 458,200 | $328.88 M |
| 09/13/2024 | $4.00 | $4.26 (6.5%) | $4.28 | $3.99 | 946,900 | $332.79 M |
| 09/12/2024 | $3.92 | $3.93 (0.26%) | $4.06 | $3.86 | 660,345 | $307.01 M |
| 09/11/2024 | $3.95 | $3.91 (-1.01%) | $3.96 | $3.82 | 898,018 | $305.45 M |
| 09/10/2024 | $4.04 | $3.96 (-1.98%) | $4.05 | $3.90 | 667,500 | $309.35 M |
| 09/09/2024 | $4.05 | $4.05 (0%) | $4.18 | $4.02 | 824,711 | $316.38 M |
| 09/06/2024 | $4.20 | $4.03 (-4.05%) | $4.26 | $4.00 | 1.79 M | $314.82 M |
| 09/05/2024 | $4.15 | $4.21 (1.45%) | $4.25 | $4.14 | 415,400 | $328.88 M |
| 09/04/2024 | $4.24 | $4.16 (-1.89%) | $4.40 | $4.14 | 470,000 | $324.98 M |
| 09/03/2024 | $4.33 | $4.24 (-2.08%) | $4.42 | $4.20 | 672,615 | $331.23 M |
| 08/30/2024 | $4.33 | $4.34 (0.23%) | $4.40 | $4.26 | 1.86 M | $339.04 M |
| 08/29/2024 | $4.27 | $4.31 (0.94%) | $4.45 | $4.23 | 649,300 | $336.70 M |
| 08/28/2024 | $4.31 | $4.22 (-2.09%) | $4.31 | $4.14 | 648,147 | $329.66 M |
| 08/27/2024 | $4.36 | $4.33 (-0.69%) | $4.41 | $4.27 | 373,961 | $338.26 M |
| 08/26/2024 | $4.50 | $4.41 (-2%) | $4.50 | $4.41 | 475,419 | $344.51 M |
| 08/23/2024 | $4.23 | $4.42 (4.49%) | $4.52 | $4.23 | 800,500 | $345.29 M |
| 08/22/2024 | $4.35 | $4.20 (-3.45%) | $4.37 | $4.18 | 432,396 | $328.10 M |
| 08/21/2024 | $4.21 | $4.33 (2.85%) | $4.39 | $4.14 | 561,505 | $338.26 M |
| 08/20/2024 | $4.25 | $4.18 (-1.65%) | $4.29 | $4.13 | 539,962 | $326.54 M |
| 08/19/2024 | $4.14 | $4.27 (3.14%) | $4.32 | $4.12 | 1.79 M | $333.57 M |
| 08/16/2024 | $4.13 | $4.13 (0%) | $4.21 | $4.07 | 778,204 | $322.63 M |
| 08/15/2024 | $4.14 | $4.15 (0.24%) | $4.20 | $3.96 | 831,432 | $324.20 M |
| 08/14/2024 | $4.07 | $4.00 (-1.72%) | $4.11 | $3.92 | 828,118 | $312.48 M |
| 08/13/2024 | $3.89 | $4.06 (4.37%) | $4.32 | $3.80 | 1.59 M | $317.17 M |
| 08/12/2024 | $3.52 | $3.89 (10.51%) | $3.91 | $3.40 | 3.55 M | $303.88 M |
| 08/09/2024 | $3.65 | $3.52 (-3.56%) | $3.70 | $3.51 | 533,845 | $274.98 M |
| 08/08/2024 | $3.60 | $3.63 (0.83%) | $3.69 | $3.55 | 497,725 | $283.57 M |
| 08/07/2024 | $3.68 | $3.56 (-3.26%) | $3.77 | $3.55 | 569,221 | $278.11 M |
| 08/06/2024 | $3.68 | $3.58 (-2.72%) | $3.71 | $3.55 | 700,122 | $279.67 M |
| 08/05/2024 | $3.38 | $3.64 (7.69%) | $3.72 | $3.36 | 1.45 M | $284.35 M |
| 08/02/2024 | $3.70 | $3.73 (0.81%) | $3.79 | $3.61 | 981,800 | $291.39 M |
| 08/01/2024 | $4.09 | $3.88 (-5.13%) | $4.12 | $3.87 | 832,432 | $303.10 M |
| 07/31/2024 | $4.27 | $4.10 (-3.98%) | $4.28 | $4.08 | 1.08 M | $320.29 M |
| 07/30/2024 | $4.01 | $4.14 (3.24%) | $4.18 | $3.95 | 1.22 M | $323.41 M |
| 07/29/2024 | $4.16 | $4.00 (-3.85%) | $4.25 | $3.93 | 974,522 | $312.48 M |
| 07/26/2024 | $3.97 | $4.08 (2.77%) | $4.11 | $3.92 | 1.48 M | $318.73 M |
| 07/25/2024 | $3.67 | $3.85 (4.9%) | $3.86 | $3.65 | 794,002 | $300.76 M |
| 07/24/2024 | $3.90 | $3.69 (-5.38%) | $3.94 | $3.69 | 700,700 | $288.26 M |
| 07/23/2024 | $3.72 | $3.95 (6.18%) | $3.98 | $3.69 | 1.66 M | $308.57 M |
| 07/22/2024 | $3.51 | $3.74 (6.55%) | $3.75 | $3.45 | 1.66 M | $292.17 M |
| 07/19/2024 | $3.50 | $3.45 (-1.43%) | $3.54 | $3.37 | 1.49 M | $269.51 M |
| 07/18/2024 | $3.83 | $3.48 (-9.14%) | $3.91 | $3.46 | 1.86 M | $271.86 M |
| 07/17/2024 | $3.84 | $3.84 (0%) | $4.05 | $3.77 | 2.02 M | $299.98 M |
| 07/16/2024 | $3.44 | $3.95 (14.83%) | $4.00 | $3.44 | 3.66 M | $308.57 M |
| 07/15/2024 | $3.47 | $3.42 (-1.44%) | $3.52 | $3.39 | 1.60 M | $267.17 M |
| 07/12/2024 | $3.45 | $3.46 (0.29%) | $3.59 | $3.41 | 1.32 M | $270.29 M |
| 07/11/2024 | $3.50 | $3.42 (-2.29%) | $3.67 | $3.42 | 3.22 M | $267.17 M |
| 07/10/2024 | $3.45 | $3.45 (0%) | $3.47 | $3.35 | 1.60 M | $269.51 M |
| 07/09/2024 | $3.56 | $3.40 (-4.49%) | $3.56 | $3.35 | 2.41 M | $265.61 M |