5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
+11.00%
3 MONTH PERFORMANCE
+14.28%
6 MONTH PERFORMANCE
+12.86%
YEAR-TO-DATE PERFORMANCE
+19.52%
1 YEAR PERFORMANCE
+22.15%
Accel Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $12.65 | $12.77 (0.95%) | $12.89 | $12.62 | 264.10 K | $1.10 B |
| 07/21/2025 | $12.24 | $12.64 (3.27%) | $12.91 | $12.16 | 799.79 K | $1.09 B |
| 07/18/2025 | $12.24 | $12.19 (-0.41%) | $12.27 | $12.10 | 288.90 K | $1.05 B |
| 07/17/2025 | $12.09 | $12.27 (1.49%) | $12.39 | $12.09 | 227.74 K | $1.06 B |
| 07/16/2025 | $12.13 | $12.04 (-0.74%) | $12.22 | $12.03 | 217.71 K | $1.04 B |
| 07/15/2025 | $12.27 | $12.12 (-1.22%) | $12.34 | $12.02 | 265.13 K | $1.04 B |
| 07/14/2025 | $12.11 | $12.26 (1.24%) | $12.26 | $12.11 | 185.07 K | $1.05 B |
| 07/11/2025 | $12.35 | $12.16 (-1.54%) | $12.35 | $12.11 | 225.93 K | $1.05 B |
| 07/10/2025 | $12.25 | $12.43 (1.47%) | $12.48 | $12.23 | 218.43 K | $1.07 B |
| 07/09/2025 | $12.18 | $12.24 (0.49%) | $12.24 | $12.09 | 125.82 K | $1.05 B |
| 07/08/2025 | $12.14 | $12.16 (0.16%) | $12.27 | $12.05 | 232.70 K | $1.05 B |
| 07/07/2025 | $12.11 | $12.09 (-0.17%) | $12.25 | $12.03 | 195.91 K | $1.04 B |
| 07/03/2025 | $12.02 | $12.12 (0.83%) | $12.14 | $12.02 | 79.13 K | $1.04 B |
| 07/02/2025 | $11.99 | $12.03 (0.33%) | $12.03 | $11.87 | 206.11 K | $1.03 B |
| 07/01/2025 | $11.73 | $12.02 (2.47%) | $12.13 | $11.73 | 245.64 K | $1.03 B |
| 06/30/2025 | $11.92 | $11.77 (-1.26%) | $11.93 | $11.71 | 230.41 K | $1.01 B |
| 06/27/2025 | $11.83 | $11.90 (0.59%) | $11.93 | $11.77 | 430.70 K | $1.02 B |
| 06/26/2025 | $11.71 | $11.83 (1.02%) | $11.85 | $11.55 | 325.50 K | $1.02 B |
| 06/25/2025 | $11.75 | $11.64 (-0.94%) | $11.77 | $11.64 | 147.80 K | $1.00 B |
| 06/24/2025 | $11.62 | $11.73 (0.95%) | $11.75 | $11.60 | 256.44 K | $1.01 B |
| 06/23/2025 | $11.28 | $11.50 (1.95%) | $11.50 | $11.22 | 275.87 K | $989.03 M |
| 06/20/2025 | $11.35 | $11.28 (-0.62%) | $11.40 | $11.23 | 413.70 K | $970.11 M |
| 06/18/2025 | $11.19 | $11.27 (0.71%) | $11.34 | $11.19 | 219.20 K | $969.25 M |
| 06/17/2025 | $11.11 | $11.21 (0.9%) | $11.26 | $11.01 | 291.11 K | $964.09 M |
| 06/16/2025 | $11.36 | $11.24 (-1.06%) | $11.39 | $11.21 | 258.80 K | $966.67 M |
| 06/13/2025 | $11.53 | $11.25 (-2.43%) | $11.61 | $11.24 | 234.13 K | $967.53 M |
| 06/12/2025 | $11.56 | $11.70 (1.21%) | $11.72 | $11.34 | 236.74 K | $1.01 B |
| 06/11/2025 | $11.64 | $11.62 (-0.17%) | $11.77 | $11.59 | 322.14 K | $999.35 M |
| 06/10/2025 | $11.45 | $11.66 (1.83%) | $11.68 | $11.45 | 242.63 K | $1.00 B |
| 06/09/2025 | $11.35 | $11.44 (0.79%) | $11.46 | $11.30 | 238.30 K | $983.87 M |
| 06/06/2025 | $11.17 | $11.28 (0.98%) | $11.30 | $11.03 | 217.00 K | $970.11 M |
| 06/05/2025 | $11.17 | $11.12 (-0.45%) | $11.24 | $11.03 | 328.83 K | $956.35 M |
| 06/04/2025 | $11.25 | $11.23 (-0.18%) | $11.32 | $11.22 | 163.80 K | $965.81 M |
| 06/03/2025 | $11.21 | $11.28 (0.62%) | $11.33 | $11.18 | 241.10 K | $970.11 M |
| 06/02/2025 | $11.17 | $11.24 (0.63%) | $11.27 | $11.02 | 308.30 K | $966.67 M |
| 05/30/2025 | $11.23 | $11.22 (-0.09%) | $11.32 | $11.18 | 274.41 K | $964.95 M |
| 05/29/2025 | $11.30 | $11.25 (-0.44%) | $11.30 | $11.15 | 183.91 K | $967.53 M |
| 05/28/2025 | $11.27 | $11.22 (-0.44%) | $11.37 | $11.14 | 210.80 K | $964.95 M |
| 05/27/2025 | $11.32 | $11.30 (-0.18%) | $11.34 | $11.25 | 275.80 K | $971.83 M |
| 05/23/2025 | $11.10 | $11.22 (1.08%) | $11.23 | $11.09 | 197.70 K | $964.95 M |
| 05/22/2025 | $11.28 | $11.20 (-0.71%) | $11.28 | $11.12 | 206.60 K | $963.23 M |
| 05/21/2025 | $11.25 | $11.30 (0.44%) | $11.35 | $11.20 | 278.10 K | $971.83 M |
| 05/20/2025 | $11.35 | $11.34 (-0.09%) | $11.37 | $11.25 | 218.61 K | $975.27 M |
| 05/19/2025 | $11.52 | $11.46 (-0.52%) | $11.64 | $11.43 | 239.20 K | $985.59 M |
| 05/16/2025 | $11.66 | $11.71 (0.43%) | $11.80 | $11.64 | 296.20 K | $1.01 B |
| 05/15/2025 | $11.70 | $11.81 (0.94%) | $11.81 | $11.60 | 284.30 K | $1.02 B |
| 05/14/2025 | $11.81 | $11.72 (-0.76%) | $11.82 | $11.67 | 267.02 K | $1.01 B |
| 05/13/2025 | $11.76 | $11.83 (0.6%) | $11.89 | $11.64 | 396.10 K | $1.02 B |
| 05/12/2025 | $11.83 | $11.68 (-1.27%) | $11.91 | $11.63 | 333.45 K | $1.00 B |
| 05/09/2025 | $11.36 | $11.40 (0.35%) | $11.45 | $11.29 | 267.02 K | $980.43 M |
| 05/08/2025 | $11.60 | $11.38 (-1.9%) | $11.69 | $11.37 | 437.42 K | $978.71 M |
| 05/07/2025 | $11.31 | $11.57 (2.3%) | $11.63 | $11.30 | 743.62 K | $995.05 M |
| 05/06/2025 | $11.50 | $11.26 (-2.09%) | $11.76 | $10.97 | 775.74 K | $968.39 M |
| 05/05/2025 | $10.54 | $10.75 (1.99%) | $10.78 | $10.54 | 521.20 K | $924.53 M |
| 05/02/2025 | $10.52 | $10.65 (1.24%) | $10.65 | $10.45 | 412.23 K | $915.93 M |
| 05/01/2025 | $10.41 | $10.51 (0.96%) | $10.52 | $10.25 | 542.70 K | $880.18 M |
| 04/30/2025 | $10.57 | $10.30 (-2.55%) | $10.92 | $10.16 | 954.70 K | $862.59 M |
| 04/29/2025 | $11.05 | $11.09 (0.36%) | $11.15 | $11.01 | 216.95 K | $928.75 M |
| 04/28/2025 | $11.08 | $11.11 (0.27%) | $11.13 | $10.93 | 351.12 K | $930.43 M |
| 04/25/2025 | $11.16 | $11.09 (-0.63%) | $11.23 | $10.99 | 320.31 K | $928.75 M |
| 04/24/2025 | $11.18 | $11.25 (0.63%) | $11.27 | $11.09 | 470.52 K | $942.15 M |
| 04/23/2025 | $11.46 | $11.17 (-2.53%) | $11.56 | $11.08 | 512.35 K | $935.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
