Free Trial

Accolade (ACCD) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free ACCD Stock Alerts
$7.30
+0.09 (+1.25%)
(As of 02:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Accolade Stock Price Performance

5 Day
Performance
+2.53%
1 Month
Performance
-11.52%
3 Month
Performance
-42.61%
6 Month
Performance
+5.80%
Year-To-Date
Performance
-39.22%
1 Year
Performance
-31.26%
Receive ACCD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Accolade and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Bill Clinton Backing Biden Replacement???
Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…
Click here now for my urgent election forecast.

ACCD Stock Chart for Monday, May, 13, 2024

ACCD Chart by TradingView

Accolade Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$7.29$7.21
-1.10%		$7.36$7.14422,861 shs$564.98 million
05/09/2024$7.12$7.29
+2.39%		$7.46$7.021.31 million shs$571.24 million
05/08/2024$7.44$7.12
-4.30%		$7.41$7.08599,630 shs$557.92 million
05/07/2024$7.63$7.44
-2.49%		$7.87$7.40450,142 shs$583.00 million
05/06/2024$7.54$7.63
+1.19%		$7.63$7.37394,453 shs$597.89 million
05/03/2024$7.26$7.54
+3.86%		$7.99$7.38677,607 shs$590.83 million
05/02/2024$7.36$7.26
-1.36%		$7.51$7.22949,527 shs$568.89 million
05/01/2024$7.63$7.36
-3.54%		$7.72$7.341.01 million shs$576.73 million
04/30/2024$8.19$7.63
-6.84%		$8.24$7.611.28 million shs$590.64 million
04/29/2024$7.89$8.19
+3.80%		$8.36$8.001.23 million shs$633.99 million
04/26/2024$9.19$7.89
-14.15%		$8.56$7.621.49 million shs$610.77 million
04/25/2024$9.40$9.19
-2.23%		$9.41$8.86769,255 shs$711.40 million
04/24/2024$9.35$9.40
+0.53%		$9.47$9.13687,539 shs$727.65 million
04/23/2024$9.21$9.35
+1.52%		$9.67$9.06637,496 shs$723.78 million
04/22/2024$9.13$9.21
+0.88%		$9.37$8.75651,871 shs$712.95 million
04/19/2024$9.17$9.13
-0.44%		$9.47$8.83849,594 shs$706.75 million
04/18/2024$8.70$9.17
+5.40%		$9.33$8.64772,752 shs$709.85 million
04/17/2024$8.40$8.70
+3.57%		$8.80$8.41662,317 shs$673.45 million
04/16/2024$8.58$8.40
-2.10%		$8.73$8.17965,917 shs$650.24 million
04/15/2024$8.25$8.58
+4.00%		$8.60$7.92813,882 shs$664.18 million
04/12/2024$8.68$8.25
-4.95%		$8.60$8.21523,184 shs$638.63 million
04/11/2024$8.95$8.68
-3.02%		$9.07$8.64560,566 shs$671.92 million
04/10/2024$9.60$8.95
-6.77%		$9.19$8.81477,427 shs$692.82 million
04/09/2024$9.29$9.60
+3.34%		$9.62$9.24409,446 shs$743.14 million
04/08/2024$9.19$9.29
+1.09%		$9.32$9.10278,682 shs$719.14 million
04/05/2024$9.25$9.19
-0.65%		$9.41$8.90542,734 shs$711.40 million
04/04/2024$9.36$9.25
-1.18%		$9.57$9.19589,340 shs$716.04 million
04/03/2024$9.60$9.36
-2.50%		$9.50$9.25491,711 shs$724.56 million
04/02/2024$10.13$9.60
-5.23%		$9.86$9.49647,713 shs$743.14 million
04/01/2024$10.48$10.13
-3.34%		$10.45$10.00383,193 shs$784.16 million
03/29/2024$10.48$10.48$10.68$9.94701,403 shs$811.26 million
03/28/2024$9.99$10.48
+4.90%		$10.68$9.94701,403 shs$811.26 million
03/27/2024$9.96$9.99
+0.30%		$10.00$9.70400,400 shs$773.33 million
03/26/2024$9.69$9.96
+2.79%		$10.22$9.80689,667 shs$771.00 million
03/25/2024$9.49$9.69
+2.11%		$9.75$9.48326,286 shs$750.10 million
03/22/2024$9.75$9.49
-2.67%		$9.88$9.43294,664 shs$734.62 million
03/21/2024$9.83$9.75
-0.81%		$10.06$9.60548,650 shs$754.75 million
03/20/2024$9.63$9.83
+2.08%		$9.96$9.39366,589 shs$760.94 million
03/19/2024$9.53$9.63
+1.05%		$9.82$9.39492,932 shs$745.46 million
03/18/2024$9.23$9.53
+3.25%		$9.60$9.08449,042 shs$737.72 million
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (Ad)

While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.

Click to watch this device in action
03/15/2024$9.56$9.23
-3.45%		$9.56$8.981.57 million shs$714.49 million
03/14/2024$9.50$9.56
+0.63%		$9.69$9.40819,115 shs$740.02 million
03/13/2024$9.41$9.50
+0.96%		$9.58$9.22668,569 shs$735.38 million
03/12/2024$9.56$9.41
-1.57%		$9.77$9.39401,684 shs$728.43 million
03/11/2024$9.50$9.56
+0.63%		$9.73$9.50614,358 shs$740.04 million
03/08/2024$9.53$9.50
-0.31%		$9.94$9.40391,575 shs$735.40 million
03/07/2024$9.41$9.53
+1.28%		$9.70$9.45434,875 shs$737.72 million
03/06/2024$9.22$9.41
+2.06%		$9.58$9.20970,324 shs$728.43 million
03/05/2024$9.58$9.22
-3.76%		$9.47$8.97726,276 shs$713.72 million
03/04/2024$9.96$9.58
-3.82%		$10.00$9.49550,038 shs$741.59 million
03/01/2024$10.25$9.96
-2.83%		$10.33$9.88498,205 shs$771.00 million
02/29/2024$10.49$10.25
-2.29%		$10.78$10.18974,029 shs$793.45 million
02/28/2024$10.68$10.49
-1.78%		$10.70$10.25543,079 shs$812.03 million
02/27/2024$10.75$10.68
-0.65%		$11.05$10.65409,925 shs$826.74 million
02/26/2024$10.22$10.75
+5.19%		$11.16$10.40642,147 shs$832.16 million
02/23/2024$10.62$10.22
-3.77%		$10.60$10.14608,518 shs$791.13 million
02/22/2024$11.50$10.62
-7.65%		$11.65$10.52659,917 shs$822.09 million
02/21/2024$11.69$11.50
-1.58%		$11.69$11.23529,860 shs$890.22 million
02/20/2024$12.36$11.69
-5.46%		$12.24$10.96719,077 shs$904.54 million
02/19/2024$12.36$12.36$12.93$12.33558,400 shs$956.79 million
02/16/2024$13.14$12.36
-5.94%		$12.93$12.33475,486 shs$956.79 million
02/15/2024$13.04$13.14
+0.77%		$13.47$12.87490,163 shs$1.02 billion
02/14/2024$12.72$13.04
+2.52%		$13.25$12.55516,653 shs$1.01 billion
02/13/2024$13.92$12.72
-8.62%		$13.31$12.43616,799 shs$984.66 million
02/12/2024$13.46$13.92
+3.42%		$13.93$13.34547,834 shs$1.08 billion

Related Companies:
This page (NASDAQ:ACCD) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Bill Clinton Backing Biden Replacement???
The Freeport Society
Urgent Nvidia Warning
Altimetry
This 1 Biotech Stock has been shocking the markets
Huge Alerts
How Biden has already won 2024
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media