-
5 DAY PERFORMANCE
+11.56% -
1 MONTH PERFORMANCE
-11.63% -
3 MONTH PERFORMANCE
-1.65% -
6 MONTH PERFORMANCE
-49.86% -
YEAR-TO-DATE PERFORMANCE
-70.27% -
1 YEAR PERFORMANCE
-50.28%
Accolade, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.45 | $3.56 (3.19%) | $3.61 | $3.38 | 1.47 M | $285.06 M |
| 11/06/2024 | $3.38 | $3.41 (0.89%) | $3.50 | $3.33 | 1.87 M | $273.05 M |
| 11/05/2024 | $3.16 | $3.21 (1.58%) | $3.26 | $3.10 | 1.06 M | $257.03 M |
| 11/04/2024 | $3.20 | $3.15 (-1.56%) | $3.23 | $3.08 | 879,000 | $252.23 M |
| 11/01/2024 | $3.17 | $3.20 (0.95%) | $3.28 | $3.14 | 1.33 M | $256.23 M |
| 10/31/2024 | $3.33 | $3.17 (-4.8%) | $3.36 | $3.17 | 1.48 M | $253.83 M |
| 10/30/2024 | $3.30 | $3.36 (1.82%) | $3.40 | $3.24 | 1.01 M | $269.04 M |
| 10/29/2024 | $3.32 | $3.30 (-0.6%) | $3.39 | $3.26 | 1.02 M | $264.24 M |
| 10/28/2024 | $3.28 | $3.38 (3.05%) | $3.41 | $3.18 | 1.88 M | $270.64 M |
| 10/25/2024 | $3.20 | $3.19 (-0.31%) | $3.26 | $3.13 | 667,621 | $255.43 M |
| 10/24/2024 | $3.25 | $3.19 (-1.85%) | $3.29 | $3.16 | 1.02 M | $255.43 M |
| 10/23/2024 | $3.32 | $3.20 (-3.61%) | $3.35 | $3.17 | 2.19 M | $256.23 M |
| 10/22/2024 | $3.34 | $3.36 (0.6%) | $3.39 | $3.25 | 942,371 | $269.04 M |
| 10/21/2024 | $3.46 | $3.38 (-2.31%) | $3.49 | $3.34 | 1.09 M | $270.64 M |
| 10/18/2024 | $3.59 | $3.50 (-2.51%) | $3.67 | $3.47 | 1.29 M | $280.25 M |
| 10/17/2024 | $3.73 | $3.58 (-4.02%) | $3.73 | $3.54 | 1.35 M | $286.66 M |
| 10/16/2024 | $3.77 | $3.75 (-0.53%) | $3.82 | $3.68 | 1.20 M | $300.27 M |
| 10/15/2024 | $3.67 | $3.75 (2.18%) | $3.83 | $3.59 | 1.67 M | $300.27 M |
| 10/14/2024 | $3.79 | $3.67 (-3.17%) | $3.79 | $3.62 | 1.44 M | $293.87 M |
| 10/11/2024 | $3.78 | $3.79 (0.26%) | $3.91 | $3.67 | 1.71 M | $303.47 M |
| 10/10/2024 | $3.88 | $3.87 (-0.26%) | $3.88 | $3.65 | 1.67 M | $309.88 M |
| 10/09/2024 | $3.97 | $3.90 (-1.76%) | $4.13 | $3.87 | 1.65 M | $312.28 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 |