5 DAY PERFORMANCE
-49.78%
1 MONTH PERFORMANCE
-49.28%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
-17.84%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
-63.16%
Accolade, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.99 | $6.98 (-0.07%) | $6.99 | $6.98 | 664,384 | $562.91 M |
| 03/12/2025 | $6.97 | $6.98 (0.14%) | $6.99 | $6.97 | 624,164 | $562.91 M |
| 03/11/2025 | $6.96 | $6.96 (0%) | $6.97 | $6.96 | 855,900 | $561.30 M |
| 03/10/2025 | $6.97 | $6.96 (-0.14%) | $6.98 | $6.96 | 1.05 M | $561.30 M |
| 03/07/2025 | $6.97 | $6.97 (0%) | $6.99 | $6.97 | 1.76 M | $562.11 M |
| 03/06/2025 | $6.97 | $6.97 (0%) | $6.98 | $6.97 | 525,700 | $562.11 M |
| 03/05/2025 | $6.95 | $6.97 (0.29%) | $6.98 | $6.95 | 923,149 | $562.11 M |
| 03/04/2025 | $6.96 | $6.95 (-0.14%) | $6.97 | $6.95 | 1.12 M | $560.50 M |
| 03/03/2025 | $6.95 | $6.95 (0%) | $6.97 | $6.95 | 1.00 M | $560.50 M |
| 02/28/2025 | $6.96 | $6.97 (0.14%) | $6.97 | $6.95 | 1.51 M | $562.11 M |
| 02/27/2025 | $6.95 | $6.96 (0.14%) | $6.97 | $6.95 | 3.01 M | $561.30 M |
| 02/26/2025 | $6.95 | $6.96 (0.14%) | $6.97 | $6.95 | 1.74 M | $561.30 M |
| 02/25/2025 | $6.94 | $6.95 (0.14%) | $6.97 | $6.93 | 6.85 M | $560.50 M |
| 02/24/2025 | $6.94 | $6.92 (-0.29%) | $6.94 | $6.92 | 402,186 | $558.08 M |
| 02/21/2025 | $6.91 | $6.93 (0.29%) | $6.94 | $6.90 | 719,926 | $558.88 M |
| 02/20/2025 | $6.89 | $6.91 (0.29%) | $6.91 | $6.89 | 587,233 | $557.27 M |
| 02/19/2025 | $6.90 | $6.89 (-0.14%) | $6.91 | $6.89 | 632,815 | $555.66 M |
| 02/18/2025 | $6.89 | $6.91 (0.29%) | $6.91 | $6.88 | 1.01 M | $557.27 M |
| 02/14/2025 | $6.90 | $6.90 (0%) | $6.91 | $6.88 | 1.21 M | $556.46 M |
| 02/13/2025 | $6.91 | $6.90 (-0.14%) | $6.91 | $6.89 | 1.27 M | $556.46 M |
| 02/12/2025 | $6.89 | $6.90 (0.15%) | $6.91 | $6.88 | 1.25 M | $556.46 M |
| 02/11/2025 | $6.89 | $6.87 (-0.29%) | $6.90 | $6.87 | 2.47 M | $554.04 M |
| 02/10/2025 | $6.87 | $6.89 (0.29%) | $6.93 | $6.87 | 1.41 M | $555.66 M |
| 02/07/2025 | $6.88 | $6.88 (0%) | $6.91 | $6.87 | 2.08 M | $554.85 M |
| 02/06/2025 | $6.89 | $6.88 (-0.15%) | $6.90 | $6.87 | 1.47 M | $554.85 M |
| 02/05/2025 | $6.92 | $6.90 (-0.29%) | $6.92 | $6.88 | 1.47 M | $556.46 M |
| 02/04/2025 | $6.93 | $6.91 (-0.29%) | $6.95 | $6.89 | 2.09 M | $557.27 M |
| 02/03/2025 | $6.88 | $6.94 (0.87%) | $6.94 | $6.86 | 1.64 M | $559.69 M |
| 01/31/2025 | $6.87 | $6.89 (0.29%) | $6.91 | $6.87 | 1.68 M | $555.66 M |
| 01/30/2025 | $6.89 | $6.88 (-0.15%) | $6.89 | $6.87 | 1.50 M | $554.85 M |
| 01/29/2025 | $6.87 | $6.88 (0.15%) | $6.89 | $6.86 | 2.29 M | $554.85 M |
| 01/28/2025 | $6.89 | $6.88 (-0.15%) | $6.91 | $6.87 | 4.93 M | $554.85 M |
| 01/27/2025 | $6.89 | $6.90 (0.15%) | $6.92 | $6.88 | 2.98 M | $556.46 M |
| 01/24/2025 | $6.90 | $6.89 (-0.14%) | $6.91 | $6.89 | 722,336 | $555.66 M |
| 01/23/2025 | $6.89 | $6.89 (0%) | $6.92 | $6.88 | 1.47 M | $555.66 M |
| 01/22/2025 | $6.87 | $6.89 (0.29%) | $6.91 | $6.87 | 1.87 M | $555.66 M |
| 01/21/2025 | $6.89 | $6.88 (-0.15%) | $6.91 | $6.87 | 2.77 M | $554.85 M |
| 01/17/2025 | $6.86 | $6.89 (0.44%) | $6.90 | $6.85 | 2.41 M | $555.66 M |
| 01/16/2025 | $6.85 | $6.86 (0.15%) | $6.88 | $6.85 | 2.23 M | $553.24 M |
| 01/15/2025 | $6.87 | $6.86 (-0.15%) | $6.88 | $6.85 | 2.74 M | $553.24 M |
| 01/14/2025 | $6.85 | $6.84 (-0.15%) | $6.88 | $6.84 | 3.74 M | $551.62 M |
| 01/13/2025 | $6.83 | $6.83 (0%) | $6.90 | $6.82 | 4.91 M | $550.82 M |
| 01/10/2025 | $6.86 | $6.83 (-0.44%) | $6.88 | $6.83 | 11.37 M | $550.82 M |
| 01/08/2025 | $6.88 | $6.86 (-0.29%) | $6.92 | $6.84 | 24.75 M | $553.24 M |
| 01/07/2025 | $3.53 | $3.35 (-5.1%) | $3.70 | $3.33 | 990,361 | $270.17 M |
| 01/06/2025 | $3.49 | $3.50 (0.29%) | $3.67 | $3.48 | 950,210 | $282.26 M |
| 01/03/2025 | $3.46 | $3.44 (-0.58%) | $3.49 | $3.38 | 1.21 M | $275.45 M |
| 01/02/2025 | $3.46 | $3.42 (-1.16%) | $3.55 | $3.41 | 778,777 | $273.85 M |
| 12/31/2024 | $3.49 | $3.42 (-2.01%) | $3.50 | $3.35 | 667,200 | $273.85 M |
| 12/30/2024 | $3.50 | $3.44 (-1.71%) | $3.53 | $3.37 | 625,739 | $275.45 M |
| 12/27/2024 | $3.56 | $3.54 (-0.56%) | $3.66 | $3.44 | 607,667 | $283.46 M |
| 12/26/2024 | $3.36 | $3.57 (6.25%) | $3.61 | $3.32 | 620,909 | $285.86 M |
| 12/24/2024 | $3.47 | $3.40 (-2.02%) | $3.49 | $3.37 | 235,500 | $272.24 M |
| 12/23/2024 | $3.47 | $3.45 (-0.58%) | $3.49 | $3.34 | 632,800 | $276.25 M |
| 12/20/2024 | $3.26 | $3.48 (6.75%) | $3.48 | $3.26 | 2.04 M | $278.65 M |
| 12/19/2024 | $3.30 | $3.32 (0.61%) | $3.38 | $3.17 | 2.06 M | $265.84 M |
| 12/18/2024 | $3.40 | $3.27 (-3.82%) | $3.47 | $3.17 | 1.85 M | $261.84 M |
| 12/17/2024 | $3.50 | $3.40 (-2.86%) | $3.52 | $3.37 | 786,433 | $272.24 M |
| 12/16/2024 | $3.52 | $3.49 (-0.85%) | $3.61 | $3.45 | 738,437 | $279.45 M |
| 12/13/2024 | $3.47 | $3.49 (0.58%) | $3.52 | $3.41 | 583,725 | $279.45 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.
