Charles Schwab Corporation (The)$108.32IBKR · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $88.69 | $89.48 | $86.92 | $88.63 | +1.00% | 4.67M |
| Aug 3, 2026 | $87.03 | $88.23 | $85.90 | $87.75 | -0.27% | 5.18M |
| Jul 31, 2026 | $91.80 | $91.80 | $87.95 | $87.99 | -2.75% | 4.37M |
| Jul 30, 2026 | $88.20 | $90.68 | $86.82 | $90.48 | +4.89% | 5.02M |
| Jul 29, 2026 | $89.89 | $90.46 | $85.60 | $86.26 | -5.11% | 7.23M |
| Jul 28, 2026 | $90.04 | $91.21 | $88.33 | $90.91 | -1.47% | 4.93M |
| Jul 27, 2026 | $92.90 | $94.26 | $89.69 | $92.27 | +0.58% | 4.67M |
| Jul 24, 2026 | $91.80 | $92.45 | $89.50 | $91.74 | -0.02% | 3.89M |
| Jul 23, 2026 | $90.76 | $91.87 | $89.61 | $91.76 | -1.86% | 4.40M |
| Jul 22, 2026 | $93.60 | $95.55 | $92.18 | $93.50 | -0.97% | 5.85M |
| Jul 21, 2026 | $93.49 | $95.55 | $93.29 | $94.42 | +2.99% | 5.12M |
| Jul 20, 2026 | $91.56 | $93.46 | $91.31 | $91.68 | +1.27% | 3.74M |
| Jul 17, 2026 | $89.60 | $92.03 | $87.87 | $90.53 | -1.82% | 4.45M |
| Jul 16, 2026 | $96.20 | $96.72 | $91.58 | $92.21 | -5.34% | 4.00M |
| Jul 15, 2026 | $96.89 | $97.77 | $95.57 | $97.41 | +1.88% | 3.49M |
| Jul 14, 2026 | $94.16 | $96.35 | $94.15 | $95.61 | +2.19% | 3.09M |
| Jul 13, 2026 | $93.21 | $94.80 | $92.41 | $93.56 | -0.56% | 3.39M |
| Jul 10, 2026 | $96.40 | $97.40 | $93.59 | $94.09 | -1.25% | 2.40M |
| Jul 9, 2026 | $94.82 | $96.72 | $93.93 | $95.28 | +2.01% | 2.68M |
| Jul 8, 2026 | $92.79 | $94.11 | $92.19 | $93.40 | -1.24% | 3.44M |
| Jul 7, 2026 | $94.43 | $96.49 | $91.82 | $94.57 | -1.48% | 4.78M |
| Jul 6, 2026 | $91.99 | $96.09 | $91.69 | $95.99 | +5.10% | 4.53M |
| Jul 2, 2026 | $93.25 | $96.71 | $89.51 | $91.33 | -2.06% | 6.59M |
| Jul 1, 2026 | $88.03 | $95.57 | $87.57 | $93.25 | +7.13% | 7.44M |
| Jun 30, 2026 | $88.00 | $90.12 | $86.66 | $87.04 | -1.32% | 5.51M |
| Jun 29, 2026 | $90.34 | $90.51 | $87.67 | $88.20 | -1.80% | 4.77M |
| Jun 26, 2026 | $91.45 | $91.73 | $89.56 | $89.82 | -2.54% | 5.91M |
| Jun 25, 2026 | $94.45 | $95.28 | $91.79 | $92.16 | -0.68% | 3.09M |
| Jun 24, 2026 | $93.70 | $95.26 | $92.16 | $92.79 | -2.02% | 3.52M |
| Jun 23, 2026 | $92.70 | $96.59 | $92.33 | $94.70 | -2.19% | 6.27M |
| Jun 22, 2026 | $96.79 | $97.84 | $96.04 | $96.82 | +0.85% | 4.20M |
| Jun 18, 2026 | $96.80 | $97.81 | $95.30 | $96.00 | +0.96% | 7.51M |
| Jun 17, 2026 | $93.52 | $96.75 | $93.41 | $95.09 | +2.14% | 5.28M |
| Jun 16, 2026 | $93.01 | $94.05 | $92.01 | $93.10 | +0.37% | 3.99M |
| Jun 15, 2026 | $94.68 | $94.73 | $92.62 | $92.76 | +2.15% | 3.53M |
| Jun 12, 2026 | $90.45 | $93.10 | $89.95 | $90.81 | +2.23% | 4.18M |
| Jun 11, 2026 | $86.59 | $88.90 | $85.07 | $88.83 | +3.99% | 3.70M |
| Jun 10, 2026 | $85.28 | $88.30 | $84.65 | $85.42 | -1.05% | 4.26M |
| Jun 9, 2026 | $88.34 | $88.53 | $83.12 | $86.33 | -1.17% | 4.43M |
| Jun 8, 2026 | $85.78 | $87.83 | $85.24 | $87.35 | +3.50% | 4.69M |
| Jun 5, 2026 | $86.15 | $86.23 | $83.40 | $84.40 | -3.06% | 4.27M |
| Jun 4, 2026 | $86.11 | $87.43 | $83.11 | $87.06 | -0.10% | 7.08M |
| Jun 3, 2026 | $88.07 | $89.03 | $86.91 | $87.15 | -1.77% | 5.42M |
| Jun 2, 2026 | $88.95 | $90.50 | $88.37 | $88.72 | +0.03% | 6.54M |
| Jun 1, 2026 | $86.10 | $91.02 | $85.02 | $88.69 | +1.98% | 6.86M |
| May 29, 2026 | $83.20 | $87.18 | $82.75 | $86.97 | +4.64% | 7.29M |
| May 28, 2026 | $80.52 | $83.44 | $79.12 | $83.11 | +2.67% | 9.79M |
| May 27, 2026 | $82.64 | $82.64 | $79.72 | $80.95 | -2.34% | 6.13M |
| May 26, 2026 | $82.36 | $84.29 | $82.27 | $82.89 | +1.89% | 4.28M |
| May 22, 2026 | $84.15 | $84.86 | $81.10 | $81.35 | -2.96% | 8.39M |
| May 21, 2026 | $83.17 | $84.53 | $82.75 | $83.83 | +0.05% | 4.84M |
| May 20, 2026 | $84.00 | $85.43 | $83.21 | $83.79 | +0.41% | 6.23M |
| May 19, 2026 | $84.66 | $84.87 | $82.80 | $83.45 | -3.10% | 7.14M |
| May 18, 2026 | $86.75 | $87.99 | $85.10 | $86.12 | -1.01% | 4.26M |
| May 15, 2026 | $87.07 | $87.81 | $85.99 | $87.00 | -1.45% | 3.91M |
| May 14, 2026 | $85.37 | $88.44 | $85.31 | $88.28 | +3.71% | 3.73M |
| May 13, 2026 | $83.88 | $86.03 | $83.10 | $85.12 | +0.63% | 3.14M |
| May 12, 2026 | $84.22 | $84.69 | $82.68 | $84.59 | -0.38% | 5.25M |
| May 11, 2026 | $84.28 | $85.80 | $83.38 | $84.91 | +0.58% | 3.10M |
| May 8, 2026 | $84.58 | $85.20 | $83.50 | $84.42 | — | 3.60M |
