Want to see IL:ACCL full AI Analyst Report?
Accel (ACCL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 184.90 | 184.90 | 174.60 | 178.00 | 178.00 | -2.04% | 187,266 | 0.49 |
| Oct 29, 2026 | 173.00 | 185.90 | 170.00 | 181.70 | 181.70 | +5.03% | 1,123,974 | 3.03 |
| Oct 28, 2026 | 178.40 | 178.40 | 168.00 | 173.00 | 173.00 | -3.03% | 532,041 | 1.46 |
| Oct 26, 2026 | 177.00 | 182.90 | 175.50 | 178.40 | 178.40 | +1.94% | 435,666 | 1.20 |
| Oct 23, 2026 | 165.20 | 176.40 | 165.20 | 175.00 | 175.00 | +3.37% | 187,520 | 0.52 |
| Oct 22, 2026 | 163.20 | 172.80 | 163.20 | 169.30 | 169.30 | +3.74% | 431,958 | 1.22 |
| Oct 21, 2026 | 157.50 | 165.60 | 157.00 | 163.20 | 163.20 | +3.62% | 519,194 | 1.49 |
| Oct 20, 2026 | 158.00 | 160.50 | 157.00 | 157.50 | 157.50 | -1.01% | 212,448 | 0.61 |
| Oct 19, 2026 | 162.40 | 164.90 | 158.40 | 159.10 | 159.10 | -2.03% | 283,079 | 0.81 |
| Oct 16, 2026 | 161.40 | 166.00 | 161.10 | 162.40 | 162.40 | +0.62% | 449,970 | 1.28 |
| Oct 15, 2026 | 165.90 | 167.50 | 160.20 | 161.40 | 161.40 | -2.71% | 580,542 | 1.69 |
| Oct 14, 2026 | 169.90 | 171.70 | 164.50 | 165.90 | 165.90 | -2.35% | 501,710 | 1.49 |
| Oct 13, 2026 | 171.50 | 174.60 | 168.30 | 169.90 | 169.90 | -0.93% | 1,146,710 | 3.40 |
| Oct 12, 2026 | 170.90 | 173.20 | 166.30 | 171.50 | 171.50 | +0.35% | 230,531 | 0.66 |
| Oct 09, 2026 | 169.10 | 177.00 | 169.10 | 170.90 | 170.90 | +1.06% | 168,724 | 0.48 |
| Oct 08, 2026 | 166.30 | 172.70 | 162.30 | 169.10 | 169.10 | +1.68% | 602,466 | 1.75 |
| Oct 07, 2026 | 172.00 | 180.60 | 165.60 | 166.30 | 166.30 | -3.31% | 525,457 | 1.55 |
| Oct 06, 2026 | 177.80 | 180.30 | 170.80 | 172.00 | 172.00 | -3.26% | 534,448 | 1.58 |
| Oct 05, 2026 | 179.50 | 183.10 | 173.20 | 177.80 | 177.80 | -2.95% | 753,878 | 2.29 |
| Oct 01, 2026 | 182.90 | 192.30 | 182.80 | 183.20 | 183.20 | +0.16% | 180,912 | 0.55 |
| Sep 30, 2026 | 185.20 | 188.10 | 180.00 | 182.90 | 182.90 | -1.24% | 223,841 | 0.68 |
| Sep 29, 2026 | 181.80 | 187.10 | 181.80 | 185.20 | 185.20 | +1.87% | 281,953 | 0.86 |
| Sep 28, 2026 | 181.90 | 182.90 | 175.00 | 181.80 | 181.80 | +2.71% | 203,112 | 0.62 |
| Sep 24, 2026 | 189.30 | 189.40 | 174.00 | 177.00 | 177.00 | -6.50% | 660,107 | 2.06 |
| Sep 23, 2026 | 192.10 | 194.00 | 188.00 | 189.30 | 189.30 | -1.46% | 269,048 | 0.84 |
| Sep 22, 2026 | 185.60 | 194.80 | 185.30 | 192.10 | 192.10 | +3.50% | 334,702 | 1.06 |
| Sep 17, 2026 | 182.20 | 188.90 | 182.20 | 185.60 | 185.60 | -0.16% | 136,835 | 0.43 |
| Sep 16, 2026 | 187.80 | 192.50 | 184.90 | 185.90 | 185.90 | -1.01% | 131,965 | 0.40 |
| Sep 15, 2026 | 191.90 | 194.60 | 187.20 | 187.80 | 187.80 | -2.14% | 159,390 | 0.48 |
| Sep 14, 2026 | 184.10 | 194.10 | 184.10 | 191.90 | 191.90 | +4.24% | 258,319 | 0.77 |
| Sep 10, 2026 | 187.20 | 190.00 | 182.00 | 184.10 | 184.10 | -1.66% | 275,834 | 0.82 |
| Sep 09, 2026 | 188.60 | 192.20 | 184.50 | 187.20 | 187.20 | -0.74% | 394,356 | 1.18 |
| Sep 08, 2026 | 194.30 | 197.50 | 188.20 | 188.60 | 188.60 | -2.93% | 372,544 | 1.12 |
| Sep 07, 2026 | 199.00 | 204.30 | 193.60 | 194.30 | 194.30 | -2.36% | 179,478 | 0.53 |
| Sep 04, 2026 | 193.10 | 201.30 | 193.00 | 199.00 | 199.00 | +3.59% | 293,293 | 0.86 |
| Sep 03, 2026 | 191.30 | 195.60 | 189.80 | 192.10 | 192.10 | +0.42% | 232,714 | 0.68 |
| Sep 02, 2026 | 190.00 | 192.00 | 185.40 | 191.30 | 191.30 | +1.54% | 460,932 | 1.32 |
| Sep 01, 2026 | 187.00 | 190.00 | 184.30 | 188.40 | 188.40 | -1.26% | 815,702 | 2.35 |
| Aug 31, 2026 | 202.90 | 202.90 | 181.30 | 190.80 | 190.80 | -5.96% | 858,040 | 2.39 |
| Aug 28, 2026 | 201.00 | 204.70 | 197.70 | 202.90 | 202.90 | +1.05% | 292,090 | 0.71 |
| Aug 27, 2026 | 198.90 | 203.90 | 195.00 | 200.80 | 200.80 | +0.45% | 464,409 | 1.10 |
| Aug 26, 2026 | 215.90 | 215.90 | 195.60 | 199.90 | 199.90 | -3.89% | 670,784 | 1.56 |
| Aug 25, 2026 | 218.00 | 219.90 | 205.30 | 208.00 | 208.00 | -4.59% | 294,531 | 0.63 |
| Aug 24, 2026 | 208.00 | 220.20 | 208.00 | 218.00 | 218.00 | +0.97% | 298,839 | 0.62 |
| Aug 21, 2026 | 221.10 | 225.30 | 213.00 | 215.90 | 215.90 | -3.01% | 194,814 | 0.37 |
| Aug 20, 2026 | 229.40 | 234.00 | 218.90 | 222.60 | 222.60 | -2.96% | 121,678 | 0.23 |
| Aug 19, 2026 | 221.00 | 230.30 | 213.00 | 229.40 | 229.40 | +3.80% | 191,408 | 0.34 |
| Aug 18, 2026 | 205.20 | 222.00 | 205.20 | 221.00 | 221.00 | +5.54% | 438,833 | 0.75 |
| Aug 17, 2026 | 212.90 | 215.40 | 208.60 | 209.40 | 209.40 | -1.64% | 85,860 | 0.14 |
| Aug 14, 2026 | 211.50 | 216.00 | 210.00 | 212.90 | 212.90 | +0.66% | 19,302 | 0.03 |