Free Trial

Accolade (ACCD) Stock Chart & Stock Price History

→ Trump’s Former Wingman Bets Big on AI (From Banyan Hill Publishing) (Ad)
Free ACCD Stock Alerts
$7.36
+0.15 (+2.08%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Accolade Stock Price Performance

5 Day
Performance
+2.08%
1 Month
Performance
-14.22%
3 Month
Performance
-43.99%
6 Month
Performance
-6.48%
Year-To-Date
Performance
-38.72%
1 Year
Performance
-32.35%
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 Stocks News
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.
See how this company is well-positioned to capitalize in 2024

ACCD Stock Chart for Wednesday, May, 15, 2024

ACCD Chart by TradingView

Accolade Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$7.21$7.36
+2.08%		$8.05$7.36630,153 shs$576.73 million
05/13/2024$7.21$7.21$7.54$7.20463,086 shs$564.98 million
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
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
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
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

Related Companies:
This page (NASDAQ:ACCD) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Elon’s New Device is About to Shock the World
InvestorPlace