Accolade, Inc. (ACCD)
Apr 8, 2025 - ACCD was delisted (reason: acquired by Transcarent)
7.02
-0.01 (-0.14%)
Inactive · Last trade price
on Apr 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 7.03 | 7.03 | 7.01 | 7.02 | 7.02 | -0.14% | 4,585,688 |
| Apr 4, 2025 | 7.02 | 7.03 | 7.01 | 7.03 | 7.03 | 0.29% | 2,285,041 |
| Apr 3, 2025 | 6.99 | 7.02 | 6.99 | 7.01 | 7.01 | 0.29% | 1,325,961 |
| Apr 2, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | - | 369,780 |
| Apr 1, 2025 | 6.99 | 7.00 | 6.98 | 6.99 | 6.99 | 0.14% | 691,938 |
| Mar 31, 2025 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | -0.14% | 595,458 |
| Mar 28, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 360,983 |
| Mar 27, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.14% | 285,140 |
| Mar 26, 2025 | 6.99 | 7.00 | 6.98 | 6.99 | 6.99 | - | 600,742 |
| Mar 25, 2025 | 7.00 | 7.01 | 6.99 | 6.99 | 6.99 | -0.14% | 222,231 |
| Mar 24, 2025 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | -0.14% | 187,237 |
| Mar 21, 2025 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | 0.29% | 1,322,583 |
| Mar 20, 2025 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | - | 561,953 |
| Mar 19, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 480,496 |
| Mar 18, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | - | 1,290,113 |
| Mar 17, 2025 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 0.29% | 675,481 |
| Mar 14, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | - | 518,852 |
| Mar 13, 2025 | 6.98 | 6.99 | 6.98 | 6.98 | 6.98 | - | 666,944 |
| Mar 12, 2025 | 6.97 | 6.99 | 6.97 | 6.98 | 6.98 | 0.29% | 624,164 |
| Mar 11, 2025 | 6.96 | 6.97 | 6.96 | 6.96 | 6.96 | - | 855,877 |
| Mar 10, 2025 | 6.97 | 6.98 | 6.96 | 6.96 | 6.96 | -0.14% | 1,047,266 |
| Mar 7, 2025 | 6.97 | 6.99 | 6.97 | 6.97 | 6.97 | - | 1,760,162 |
| Mar 6, 2025 | 6.97 | 6.98 | 6.97 | 6.97 | 6.97 | - | 525,658 |
| Mar 5, 2025 | 6.95 | 6.98 | 6.95 | 6.97 | 6.97 | 0.29% | 923,149 |
| Mar 4, 2025 | 6.96 | 6.97 | 6.95 | 6.95 | 6.95 | - | 1,118,494 |
| Mar 3, 2025 | 6.95 | 6.97 | 6.95 | 6.95 | 6.95 | -0.29% | 1,000,326 |
| Feb 28, 2025 | 6.96 | 6.97 | 6.95 | 6.97 | 6.97 | 0.14% | 1,514,923 |
| Feb 27, 2025 | 6.95 | 6.97 | 6.95 | 6.96 | 6.96 | - | 3,013,413 |
| Feb 26, 2025 | 6.95 | 6.97 | 6.95 | 6.96 | 6.96 | 0.14% | 1,740,851 |
| Feb 25, 2025 | 6.94 | 6.97 | 6.93 | 6.95 | 6.95 | 0.43% | 6,852,877 |
| Feb 24, 2025 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | -0.14% | 402,186 |
| Feb 21, 2025 | 6.91 | 6.94 | 6.90 | 6.93 | 6.93 | 0.29% | 719,926 |
| Feb 20, 2025 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 0.29% | 587,233 |
| Feb 19, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | 6.89 | -0.29% | 632,815 |
| Feb 18, 2025 | 6.89 | 6.91 | 6.88 | 6.91 | 6.91 | 0.14% | 1,006,987 |
| Feb 14, 2025 | 6.90 | 6.91 | 6.88 | 6.90 | 6.90 | - | 1,205,009 |
| Feb 13, 2025 | 6.91 | 6.91 | 6.89 | 6.90 | 6.90 | - | 1,272,512 |
| Feb 12, 2025 | 6.89 | 6.91 | 6.88 | 6.90 | 6.90 | 0.44% | 1,251,615 |
| Feb 11, 2025 | 6.89 | 6.90 | 6.87 | 6.87 | 6.87 | -0.29% | 2,472,698 |
| Feb 10, 2025 | 6.87 | 6.93 | 6.87 | 6.89 | 6.89 | 0.15% | 1,405,894 |
| Feb 7, 2025 | 6.88 | 6.91 | 6.87 | 6.88 | 6.88 | - | 2,078,583 |
| Feb 6, 2025 | 6.89 | 6.90 | 6.87 | 6.88 | 6.88 | -0.29% | 1,473,013 |
| Feb 5, 2025 | 6.92 | 6.92 | 6.88 | 6.90 | 6.90 | -0.14% | 1,469,190 |
| Feb 4, 2025 | 6.93 | 6.95 | 6.89 | 6.91 | 6.91 | -0.43% | 2,087,270 |
| Feb 3, 2025 | 6.88 | 6.94 | 6.86 | 6.94 | 6.94 | 0.73% | 1,640,032 |
| Jan 31, 2025 | 6.87 | 6.91 | 6.87 | 6.89 | 6.89 | 0.15% | 1,677,385 |
| Jan 30, 2025 | 6.89 | 6.89 | 6.87 | 6.88 | 6.88 | - | 1,495,587 |
| Jan 29, 2025 | 6.87 | 6.89 | 6.86 | 6.88 | 6.88 | - | 2,291,928 |
| Jan 28, 2025 | 6.89 | 6.91 | 6.87 | 6.88 | 6.88 | -0.29% | 4,925,389 |
| Jan 27, 2025 | 6.89 | 6.92 | 6.88 | 6.90 | 6.90 | 0.15% | 2,984,732 |
| Jan 24, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | 6.89 | - | 722,336 |
| Jan 23, 2025 | 6.89 | 6.92 | 6.88 | 6.89 | 6.89 | - | 1,467,151 |
| Jan 22, 2025 | 6.87 | 6.91 | 6.87 | 6.89 | 6.89 | 0.15% | 1,873,140 |
| Jan 21, 2025 | 6.89 | 6.91 | 6.87 | 6.88 | 6.88 | -0.15% | 2,767,645 |
| Jan 17, 2025 | 6.86 | 6.90 | 6.85 | 6.89 | 6.89 | 0.44% | 2,414,831 |
| Jan 16, 2025 | 6.85 | 6.88 | 6.85 | 6.86 | 6.86 | 0.07% | 2,229,567 |
| Jan 15, 2025 | 6.87 | 6.88 | 6.85 | 6.86 | 6.86 | 0.22% | 2,735,837 |
| Jan 14, 2025 | 6.85 | 6.88 | 6.84 | 6.84 | 6.84 | 0.15% | 3,737,325 |
| Jan 13, 2025 | 6.83 | 6.90 | 6.82 | 6.83 | 6.83 | - | 4,907,450 |
| Jan 10, 2025 | 6.86 | 6.88 | 6.83 | 6.83 | 6.83 | -0.44% | 11,365,476 |
| Jan 8, 2025 | 6.88 | 6.92 | 6.84 | 6.86 | 6.86 | 104.78% | 24,748,329 |
| Jan 7, 2025 | 3.53 | 3.70 | 3.33 | 3.35 | 3.35 | -4.29% | 990,361 |
| Jan 6, 2025 | 3.49 | 3.67 | 3.48 | 3.50 | 3.50 | 1.74% | 950,210 |
| Jan 3, 2025 | 3.46 | 3.49 | 3.38 | 3.44 | 3.44 | 0.58% | 1,207,839 |
| Jan 2, 2025 | 3.46 | 3.55 | 3.41 | 3.42 | 3.42 | - | 778,777 |
| Dec 31, 2024 | 3.49 | 3.50 | 3.35 | 3.42 | 3.42 | -0.58% | 667,170 |
| Dec 30, 2024 | 3.50 | 3.53 | 3.37 | 3.44 | 3.44 | -2.82% | 625,739 |
| Dec 27, 2024 | 3.56 | 3.66 | 3.44 | 3.54 | 3.54 | -0.84% | 607,667 |
| Dec 26, 2024 | 3.36 | 3.61 | 3.32 | 3.57 | 3.57 | 5.00% | 620,909 |
| Dec 24, 2024 | 3.47 | 3.49 | 3.37 | 3.40 | 3.40 | -1.45% | 235,490 |
| Dec 23, 2024 | 3.47 | 3.49 | 3.34 | 3.45 | 3.45 | -0.86% | 632,778 |
| Dec 20, 2024 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 4.82% | 2,043,560 |
| Dec 19, 2024 | 3.30 | 3.38 | 3.17 | 3.32 | 3.32 | 1.53% | 2,058,666 |
| Dec 18, 2024 | 3.40 | 3.47 | 3.17 | 3.27 | 3.27 | -3.82% | 1,845,754 |
| Dec 17, 2024 | 3.50 | 3.52 | 3.37 | 3.40 | 3.40 | -2.58% | 786,433 |
| Dec 16, 2024 | 3.52 | 3.61 | 3.45 | 3.49 | 3.49 | - | 738,437 |
| Dec 13, 2024 | 3.47 | 3.52 | 3.41 | 3.49 | 3.49 | 0.29% | 583,725 |
| Dec 12, 2024 | 3.63 | 3.64 | 3.48 | 3.48 | 3.48 | -4.92% | 605,675 |
| Dec 11, 2024 | 3.67 | 3.70 | 3.55 | 3.66 | 3.66 | 0.55% | 639,929 |
| Dec 10, 2024 | 3.63 | 3.73 | 3.58 | 3.64 | 3.64 | 0.55% | 703,729 |
| Dec 9, 2024 | 3.68 | 3.79 | 3.61 | 3.62 | 3.62 | -1.90% | 753,366 |
| Dec 6, 2024 | 3.58 | 3.69 | 3.55 | 3.69 | 3.69 | 4.24% | 918,100 |
| Dec 5, 2024 | 3.61 | 3.62 | 3.45 | 3.54 | 3.54 | 0.28% | 1,386,244 |
| Dec 4, 2024 | 3.57 | 3.64 | 3.44 | 3.53 | 3.53 | -1.12% | 945,758 |
| Dec 3, 2024 | 3.69 | 3.70 | 3.46 | 3.57 | 3.57 | -5.80% | 1,429,664 |
| Dec 2, 2024 | 3.87 | 3.93 | 3.77 | 3.79 | 3.79 | -1.81% | 1,877,064 |
| Nov 29, 2024 | 3.78 | 3.93 | 3.77 | 3.86 | 3.86 | 2.93% | 550,399 |
| Nov 27, 2024 | 3.80 | 3.85 | 3.75 | 3.75 | 3.75 | -0.53% | 458,866 |
| Nov 26, 2024 | 3.81 | 3.86 | 3.69 | 3.77 | 3.77 | -0.79% | 1,027,775 |
| Nov 25, 2024 | 3.74 | 3.93 | 3.73 | 3.80 | 3.80 | 2.70% | 1,357,467 |
| Nov 22, 2024 | 3.70 | 3.78 | 3.67 | 3.70 | 3.70 | -0.27% | 1,337,798 |
| Nov 21, 2024 | 3.57 | 3.73 | 3.52 | 3.71 | 3.71 | 4.21% | 1,967,462 |
| Nov 20, 2024 | 3.47 | 3.58 | 3.39 | 3.56 | 3.56 | 2.01% | 1,460,212 |
| Nov 19, 2024 | 3.40 | 3.53 | 3.32 | 3.49 | 3.49 | 3.25% | 957,715 |
| Nov 18, 2024 | 3.47 | 3.47 | 3.30 | 3.38 | 3.38 | -2.59% | 1,129,796 |
| Nov 15, 2024 | 3.61 | 3.65 | 3.37 | 3.47 | 3.47 | -3.61% | 1,898,852 |
| Nov 14, 2024 | 3.70 | 3.70 | 3.52 | 3.60 | 3.60 | -2.17% | 1,202,268 |
| Nov 13, 2024 | 3.75 | 3.80 | 3.59 | 3.68 | 3.68 | -0.81% | 972,622 |
| Nov 12, 2024 | 3.60 | 3.75 | 3.60 | 3.71 | 3.71 | 1.37% | 856,275 |
| Nov 11, 2024 | 3.57 | 3.74 | 3.57 | 3.66 | 3.66 | 2.81% | 1,533,602 |